NACCO Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	48.30	49.92	48.25	48.36	48.36	0.33%	6,314
Dec 4, 2025	47.45	48.51	47.45	48.20	48.20	3.21%	7,046
Dec 3, 2025	44.33	46.81	44.33	46.70	46.70	6.74%	13,543
Dec 2, 2025	46.07	47.86	43.71	43.75	43.75	-3.78%	16,384
Dec 1, 2025	46.88	48.40	44.64	45.47	45.47	-5.74%	14,703
Nov 28, 2025	46.54	48.24	46.54	48.24	47.99	0.54%	3,251
Nov 26, 2025	48.28	48.79	47.71	47.98	47.73	-0.97%	6,974
Nov 25, 2025	48.28	49.30	48.28	48.45	48.20	-0.21%	6,674
Nov 24, 2025	50.00	50.02	48.22	48.55	48.30	-1.98%	5,079
Nov 21, 2025	47.20	49.76	46.09	49.53	49.27	4.94%	9,857
Nov 20, 2025	47.95	48.86	46.19	47.20	46.95	-1.65%	14,371
Nov 19, 2025	51.02	51.02	47.35	47.99	47.74	-5.94%	23,916
Nov 18, 2025	53.16	53.16	51.02	51.02	50.75	-3.17%	12,883
Nov 17, 2025	52.05	53.88	51.60	52.69	52.41	1.93%	17,760
Nov 14, 2025	50.79	52.10	50.15	51.69	51.42	2.46%	11,118
Nov 13, 2025	50.10	52.41	49.36	50.45	50.19	0.28%	12,695
Nov 12, 2025	47.85	50.50	47.85	50.31	50.05	4.14%	16,428
Nov 11, 2025	44.90	48.63	44.90	48.31	48.06	6.27%	18,354
Nov 10, 2025	44.76	46.46	44.59	45.46	45.22	2.76%	30,656
Nov 7, 2025	42.13	44.50	42.13	44.24	44.01	0.94%	6,619
Nov 6, 2025	42.00	44.21	42.00	43.83	43.60	0.94%	7,753
Nov 5, 2025	41.99	43.42	41.91	43.42	43.19	2.94%	7,184
Nov 4, 2025	42.63	43.75	41.54	42.18	41.96	-0.21%	7,259
Nov 3, 2025	43.12	43.12	42.05	42.27	42.05	-0.02%	7,703
Oct 31, 2025	41.99	42.93	41.66	42.28	42.06	0.52%	6,704
Oct 30, 2025	41.85	42.49	41.85	42.06	41.84	-0.36%	5,987
Oct 29, 2025	41.85	43.38	41.85	42.21	41.99	-0.17%	5,620
Oct 28, 2025	42.31	42.43	41.76	42.28	42.06	0.59%	6,574
Oct 27, 2025	43.76	43.76	42.00	42.03	41.81	-4.33%	8,708
Oct 24, 2025	42.90	44.00	42.90	43.93	43.70	-0.20%	3,764
Oct 23, 2025	43.88	44.27	43.74	44.02	43.79	0.64%	11,995
Oct 22, 2025	43.54	44.00	42.90	43.74	43.51	-0.23%	7,172
Oct 21, 2025	44.87	44.90	43.66	43.84	43.61	-2.47%	10,074
Oct 20, 2025	44.75	44.95	43.53	44.95	44.71	0.45%	15,324
Oct 17, 2025	44.44	44.95	43.50	44.75	44.52	0.67%	10,986
Oct 16, 2025	43.74	44.54	43.31	44.45	44.22	0.91%	11,600
Oct 15, 2025	42.56	44.05	42.56	44.05	43.82	5.41%	10,357
Oct 14, 2025	40.98	42.85	40.98	41.79	41.57	1.88%	10,821
Oct 13, 2025	40.27	41.53	39.78	41.02	40.81	2.83%	15,637
Oct 10, 2025	40.30	40.50	39.89	39.89	39.68	-1.14%	18,268
Oct 9, 2025	40.39	41.51	40.35	40.35	40.14	-1.08%	10,965
Oct 8, 2025	41.24	41.40	40.76	40.79	40.58	-0.37%	13,004
Oct 7, 2025	40.15	41.58	40.15	40.94	40.73	1.97%	9,874
Oct 6, 2025	42.00	42.00	40.15	40.15	39.94	-3.65%	13,160
Oct 3, 2025	41.40	41.89	41.40	41.67	41.45	0.77%	6,420
Oct 2, 2025	41.52	41.89	40.78	41.35	41.13	-1.55%	9,901
Oct 1, 2025	42.23	44.30	42.00	42.00	41.78	-0.38%	10,030
Sep 30, 2025	42.55	43.10	41.88	42.16	41.94	-1.38%	9,584
Sep 29, 2025	43.44	44.15	42.51	42.75	42.53	-2.49%	14,781
Sep 26, 2025	41.99	44.67	41.99	43.84	43.61	4.38%	12,074