NACCO Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	37.84	37.84	36.87	36.99	36.99	-1.23%	5,190
Aug 14, 2025	37.65	38.00	37.08	37.45	37.45	-0.35%	6,502
Aug 13, 2025	36.55	37.63	36.55	37.58	37.58	1.38%	3,411
Aug 12, 2025	36.18	37.08	36.18	37.07	37.07	1.92%	5,443
Aug 11, 2025	37.07	37.07	35.90	36.37	36.37	-2.07%	8,628
Aug 8, 2025	37.42	37.86	36.76	37.14	37.14	0.95%	2,951
Aug 7, 2025	37.51	39.91	35.92	36.79	36.79	-3.67%	7,832
Aug 6, 2025	38.82	39.12	38.19	38.19	38.19	-0.62%	3,292
Aug 5, 2025	38.90	38.90	37.50	38.43	38.43	-0.41%	5,399
Aug 4, 2025	36.54	38.59	36.54	38.59	38.59	5.67%	6,529
Aug 1, 2025	37.44	38.55	36.40	36.52	36.52	-3.69%	7,502
Jul 31, 2025	39.30	39.30	37.63	37.92	37.92	-4.05%	6,435
Jul 30, 2025	40.21	40.71	39.32	39.52	39.52	-1.25%	5,595
Jul 29, 2025	41.00	41.00	40.02	40.02	40.02	-2.77%	6,734
Jul 28, 2025	40.52	41.50	40.34	41.16	41.16	2.72%	7,486
Jul 25, 2025	40.49	40.96	39.80	40.07	40.07	-1.69%	4,149
Jul 24, 2025	39.73	40.76	39.73	40.76	40.76	0.25%	4,836
Jul 23, 2025	39.89	41.00	39.89	40.66	40.66	2.47%	4,707
Jul 22, 2025	40.40	40.76	39.68	39.68	39.68	-1.54%	6,720
Jul 21, 2025	39.75	40.37	39.31	40.30	40.30	1.33%	11,532
Jul 18, 2025	40.59	40.59	39.77	39.77	39.77	-0.85%	5,715
Jul 17, 2025	39.45	40.36	39.45	40.11	40.11	1.60%	5,325
Jul 16, 2025	39.50	39.50	38.57	39.48	39.48	1.96%	6,517
Jul 15, 2025	40.43	40.60	38.61	38.72	38.72	-4.23%	8,453
Jul 14, 2025	41.15	41.15	40.20	40.43	40.43	0.10%	2,578
Jul 11, 2025	40.50	40.82	39.06	40.39	40.39	-0.91%	5,009
Jul 10, 2025	40.56	40.82	39.01	40.76	40.76	0.84%	6,933
Jul 9, 2025	40.53	41.93	39.99	40.42	40.42	-0.12%	5,296
Jul 8, 2025	40.86	41.49	40.20	40.47	40.47	-2.03%	10,389
Jul 7, 2025	42.30	42.71	41.31	41.31	41.31	-2.62%	9,507
Jul 3, 2025	42.56	42.56	42.42	42.42	42.42	0.62%	2,711
Jul 2, 2025	43.49	43.99	40.28	42.16	42.16	-3.30%	10,419
Jul 1, 2025	44.77	45.27	43.60	43.60	43.60	-1.60%	13,971
Jun 30, 2025	43.50	45.50	42.21	44.31	44.31	1.91%	35,884
Jun 27, 2025	41.06	43.48	40.95	43.48	43.48	4.70%	33,854
Jun 26, 2025	41.35	41.55	40.45	41.53	41.53	1.96%	5,277
Jun 25, 2025	40.50	41.33	40.07	40.73	40.73	-1.45%	6,973
Jun 24, 2025	39.86	41.54	39.65	41.33	41.33	3.95%	12,848
Jun 23, 2025	39.71	39.88	39.16	39.76	39.76	2.74%	7,075
Jun 20, 2025	39.19	39.19	38.35	38.70	38.70	-1.12%	10,924
Jun 18, 2025	36.58	39.44	36.58	39.14	39.14	0.10%	5,337
Jun 17, 2025	37.05	39.11	37.05	39.10	39.10	5.53%	13,503
Jun 16, 2025	36.64	37.45	36.30	37.05	37.05	2.26%	6,980
Jun 13, 2025	35.90	36.64	35.90	36.23	36.23	-0.66%	8,431
Jun 12, 2025	36.69	36.69	36.10	36.47	36.47	-0.44%	6,746
Jun 11, 2025	36.25	36.63	36.10	36.63	36.63	1.47%	7,403
Jun 10, 2025	36.50	36.50	36.10	36.10	36.10	-1.66%	5,560
Jun 9, 2025	37.66	37.66	36.26	36.71	36.71	-2.73%	10,486
Jun 6, 2025	36.53	38.08	36.53	37.74	37.74	3.74%	8,579
Jun 5, 2025	36.21	37.66	35.80	36.38	36.38	1.17%	4,747