NACCO Industries, Inc. - NC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	47.45	48.2	48.2	48.51	47.45	7,046
December 03, 2025	44.33	46.7	46.7	46.81	44.33	13,543
December 02, 2025	46.07	43.75	43.75	47.86	43.71	16,400
December 01, 2025	46.88	45.47	45.47	48.4	44.64	14,703
November 28, 2025	46.54	48.24	48.24	48.24	46.54	3,300
November 26, 2025	48.28	47.98	47.98	48.79	47.71	7,000
November 25, 2025	48.28	48.45	48.45	49.3	48.28	6,700
November 24, 2025	50	48.55	48.55	50.02	48.22	5,100
November 21, 2025	47.2	49.53	49.53	49.76	46.09	9,900
November 20, 2025	47.95	47.2	47.2	48.86	46.19	14,400
November 19, 2025	51.02	47.99	47.99	51.02	47.35	23,916
November 18, 2025	53.16	51.02	51.02	53.16	51.02	12,900
November 17, 2025	52.05	52.69	52.69	53.88	51.6	17,800
November 14, 2025	50.79	51.69	51.69	52.1	50.15	11,118
November 13, 2025	50.1	50.45	50.45	52.41	49.36	12,700
November 12, 2025	47.85	50.31	50.31	50.5	47.85	16,428
November 11, 2025	44.9	48.31	48.31	48.63	44.9	18,400
November 10, 2025	44.76	45.46	45.46	46.46	44.59	30,656
November 07, 2025	42.13	44.24	44.24	44.5	42.13	6,619
November 06, 2025	42	43.83	43.83	44.21	42	7,800
November 05, 2025	41.99	43.42	43.42	43.42	41.91	7,200
November 04, 2025	42.63	42.18	42.18	43.75	41.54	7,300
November 03, 2025	43.12	42.27	42.27	43.12	42.05	7,703
October 31, 2025	41.99	42.28	42.28	42.93	41.66	6,704
October 30, 2025	41.85	42.06	42.06	42.49	41.85	6,000
October 29, 2025	41.85	42.21	42.21	43.38	41.85	5,620
October 28, 2025	42.31	42.28	42.28	42.43	41.76	6,600
October 27, 2025	43.76	42.03	42.03	43.76	42	8,708
October 24, 2025	42.9	43.93	43.93	44	42.9	3,800
October 23, 2025	43.88	44.02	44.02	44.27	43.74	12,000
October 22, 2025	43.14	43.74	43.74	43.88	42.9	7,172
October 21, 2025	44.87	43.84	43.84	44.9	43.66	10,100
October 20, 2025	44.75	44.95	44.95	44.95	43.53	15,324
October 17, 2025	44.44	44.75	44.75	44.95	43.5	11,000
October 16, 2025	43.74	44.45	44.45	44.54	43.31	11,600
October 15, 2025	42.56	44.05	44.05	44.05	42.56	10,400
October 14, 2025	40.98	41.79	41.79	42.85	40.98	10,821
October 13, 2025	40.27	41.02	41.02	41.53	39.78	15,637
October 10, 2025	40.3	39.89	39.89	40.5	39.89	18,300
October 09, 2025	40.39	40.35	40.35	41.51	40.35	10,965
October 08, 2025	41.24	40.79	40.79	41.4	40.76	13,004
October 07, 2025	40.15	40.94	40.94	41.58	40.15	9,900
October 06, 2025	42	40.15	40.15	42	40.15	13,200
October 03, 2025	41.4	41.67	41.67	41.89	41.4	6,420
October 02, 2025	41.52	41.35	41.35	41.88	40.78	9,901
October 01, 2025	42.23	42	42	44.3	42	10,030
September 30, 2025	42.55	42.16	42.16	43.1	41.88	9,600
September 29, 2025	43.44	42.75	42.75	44.15	42.51	14,800
September 26, 2025	41.99	43.84	43.84	44.67	41.99	12,100
September 25, 2025	44	42	42	44	42	9,000
September 24, 2025	42.06	44.08	44.08	44.08	42.06	19,800
September 23, 2025	41.53	41.56	41.56	42.2	41.23	10,029
September 22, 2025	42.31	41.49	41.49	42.31	41.08	15,704
September 19, 2025	42.74	41.9	41.9	44.06	41.9	34,604
September 18, 2025	42.01	43.09	43.09	43.62	42.01	9,388
September 17, 2025	42.58	42	42	43.49	41.5	11,500
September 16, 2025	40.7	40.95	40.95	41.49	40.7	4,907
September 15, 2025	39.69	40.74	40.74	41.76	39.69	9,600
September 12, 2025	40.45	39.81	39.81	40.55	39.4	14,600
September 11, 2025	39.78	41.13	41.13	41.13	39.7	9,420

NACCO Industries, Inc. (NC) NYSE