NACCO Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	34.39	34.92	33.51	34.14	34.14	1.73%	10,785
May 9, 2025	34.00	34.00	33.25	33.56	33.56	0.24%	4,720
May 8, 2025	33.34	33.72	33.18	33.48	33.48	0.06%	5,697
May 7, 2025	32.80	33.68	32.80	33.46	33.46	1.00%	6,321
May 6, 2025	33.13	33.36	32.16	33.13	33.13	-1.57%	11,969
May 5, 2025	34.52	34.52	33.02	33.66	33.66	-2.66%	7,326
May 2, 2025	34.05	34.58	33.31	34.58	34.58	3.35%	15,856
May 1, 2025	34.36	35.00	33.11	33.46	33.46	-4.13%	18,595
Apr 30, 2025	36.50	36.55	34.32	34.90	34.90	-4.17%	10,426
Apr 29, 2025	34.84	36.42	34.51	36.42	36.42	5.29%	5,621
Apr 28, 2025	35.20	35.23	34.32	34.59	34.59	-2.97%	8,924
Apr 25, 2025	35.34	35.70	34.81	35.65	35.65	-0.64%	8,922
Apr 24, 2025	35.80	36.29	35.40	35.88	35.88	0.11%	9,727
Apr 23, 2025	37.18	37.18	35.10	35.84	35.84	-2.02%	10,902
Apr 22, 2025	36.40	36.68	35.85	36.58	36.58	2.12%	7,739
Apr 21, 2025	36.42	36.83	35.01	35.82	35.82	-2.80%	13,226
Apr 17, 2025	37.50	37.75	36.51	36.85	36.85	-2.36%	11,971
Apr 16, 2025	35.83	37.97	35.70	37.74	37.74	5.33%	16,790
Apr 15, 2025	36.29	36.50	35.57	35.83	35.83	-0.17%	12,387
Apr 14, 2025	36.43	36.67	34.35	35.89	35.89	-1.48%	26,110
Apr 11, 2025	36.61	38.09	35.33	36.43	36.43	-1.01%	29,946
Apr 10, 2025	37.00	39.06	36.29	36.80	36.80	0.46%	29,975
Apr 9, 2025	33.24	39.65	33.24	36.63	36.63	14.36%	128,352
Apr 8, 2025	31.99	32.86	31.59	32.03	32.03	2.66%	12,092
Apr 7, 2025	31.08	32.32	30.00	31.20	31.20	-1.52%	8,924
Apr 4, 2025	32.00	32.23	31.05	31.68	31.68	-1.86%	12,482
Apr 3, 2025	33.00	33.67	32.15	32.28	32.28	-3.35%	8,836
Apr 2, 2025	33.89	33.89	33.40	33.40	33.40	-2.02%	5,730
Apr 1, 2025	33.44	34.29	33.44	34.09	34.09	1.07%	5,676
Mar 31, 2025	33.96	33.96	33.70	33.73	33.73	-0.18%	7,501
Mar 28, 2025	34.15	34.52	33.43	33.79	33.79	-2.54%	10,821
Mar 27, 2025	33.90	34.67	33.63	34.67	34.67	3.15%	8,448
Mar 26, 2025	33.74	33.85	33.61	33.61	33.61	0.78%	4,605
Mar 25, 2025	34.05	34.42	33.35	33.35	33.35	-1.56%	11,064
Mar 24, 2025	34.21	34.61	32.83	33.88	33.88	-0.91%	9,955
Mar 21, 2025	33.50	34.42	33.02	34.19	34.19	0.56%	26,111
Mar 20, 2025	33.41	34.78	33.41	34.00	34.00	0.35%	17,921
Mar 19, 2025	33.97	33.97	33.28	33.88	33.88	0.83%	7,381
Mar 18, 2025	33.77	33.77	33.31	33.60	33.60	0.96%	7,356
Mar 17, 2025	33.39	33.96	32.34	33.28	33.28	0.15%	5,745
Mar 14, 2025	32.98	34.00	32.98	33.23	33.23	2.06%	5,884
Mar 13, 2025	32.27	33.50	32.27	32.56	32.56	-0.67%	3,957
Mar 12, 2025	32.30	33.97	32.26	32.78	32.78	1.52%	12,658
Mar 11, 2025	32.49	32.69	32.28	32.29	32.29	-0.12%	7,651
Mar 10, 2025	33.16	33.80	32.28	32.33	32.33	-2.94%	12,347
Mar 7, 2025	33.42	34.10	32.67	33.31	33.31	-0.89%	9,276
Mar 6, 2025	32.44	33.81	32.44	33.61	33.61	4.12%	27,350
Mar 5, 2025	32.21	32.74	32.03	32.28	32.28	-0.37%	7,556
Mar 4, 2025	32.01	33.23	31.69	32.40	32.40	0.90%	10,102
Mar 3, 2025	32.17	32.85	31.46	32.11	32.11	-0.53%	15,056