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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	39.27	37.96	37.96	39.51	37.96	9,527
September 04, 2025	38.5	39.78	39.78	39.88	38.5	10,308
September 03, 2025	38.62	37.76	37.76	39.95	37.76	8,318
September 02, 2025	39.1	39.55	39.55	40.2	38.5	15,921
August 29, 2025	39.01	39.12	38.87	39.14	38.68	3,424
August 28, 2025	38.82	38.75	38.5	38.92	38.48	6,700
August 27, 2025	38.5	39.26	39.01	39.31	38.5	6,122
August 26, 2025	37.5	38.62	38.62	39.2	37.5	3,100
August 25, 2025	38.43	37.53	37.53	38.43	37.53	7,200
August 22, 2025	36.38	38.39	38.39	39.76	36.38	13,726
August 21, 2025	36.71	36.04	36.04	36.71	36.04	2,423
August 20, 2025	35.9	35.97	35.97	36.05	35.43	10,900
August 19, 2025	36.89	35.9	35.9	37.1	35.9	7,400
August 18, 2025	37.3	37.07	37.07	37.3	36.63	2,055
August 15, 2025	37.84	36.99	36.99	37.84	36.87	5,200
August 14, 2025	37.65	37.45	37.45	38	37.08	6,502
August 13, 2025	36.55	37.58	37.58	37.63	36.55	3,411
August 12, 2025	36.18	37.07	37.07	37.08	36.18	5,443
August 11, 2025	37.07	36.37	36.37	37.07	35.9	8,628
August 08, 2025	37.42	37.14	37.14	37.86	36.76	3,000
August 07, 2025	37.51	36.79	36.79	39.91	35.92	7,832
August 06, 2025	38.82	38.19	38.19	39.12	38.19	3,292
August 05, 2025	38.9	38.43	38.43	38.9	37.5	5,400
August 04, 2025	36.54	38.59	38.59	38.59	36.54	6,529
August 01, 2025	37.44	36.52	36.52	38.55	36.4	7,502
July 31, 2025	39.3	37.92	37.92	39.3	37.63	6,435
July 30, 2025	40.21	39.52	39.52	40.71	39.32	5,600
July 29, 2025	41	40.02	40.02	41	40.02	6,734
July 28, 2025	40.52	41.16	41.16	41.5	40.34	7,500
July 25, 2025	40.49	40.07	40.07	40.96	39.8	4,149
July 24, 2025	39.73	40.76	40.76	40.76	39.73	4,836
July 23, 2025	39.89	40.66	40.66	41	39.89	4,707
July 22, 2025	40.4	39.68	39.68	40.76	39.68	6,720
July 21, 2025	39.75	40.3	40.3	40.37	39.31	11,532
July 18, 2025	40.59	39.77	39.77	40.59	39.77	5,715
July 17, 2025	39.45	40.11	40.11	40.35	39.45	5,325
July 16, 2025	39.5	39.48	39.48	39.5	38.57	6,517
July 15, 2025	40.43	38.72	38.72	40.6	38.61	8,500
July 14, 2025	41.15	40.43	40.43	41.15	40.2	2,600
July 11, 2025	40.5	40.39	40.39	40.82	39.06	5,009
July 10, 2025	40.56	40.76	40.76	40.82	39.01	6,933
July 09, 2025	40.53	40.42	40.42	41.93	39.99	5,300
July 08, 2025	40.85	40.47	40.47	41.49	40.2	10,400
July 07, 2025	42.3	41.31	41.31	42.71	41.31	9,507
July 03, 2025	42.56	42.42	42.42	42.56	42.42	2,711
July 02, 2025	43.49	42.16	42.16	43.99	40.28	10,419
July 01, 2025	44.77	43.6	43.6	45.27	43.6	14,000
June 30, 2025	43.5	44.31	44.31	45.5	42.21	35,900
June 27, 2025	41.06	43.48	43.48	43.48	40.95	33,900
June 26, 2025	41.35	41.53	41.53	41.55	40.45	5,300
June 25, 2025	40.5	40.73	40.73	41.33	40.07	7,000
June 24, 2025	39.86	41.33	41.33	41.54	39.65	12,848
June 23, 2025	39.71	39.76	39.76	39.88	39.16	7,100
June 20, 2025	39.19	38.7	38.7	39.19	38.35	10,924
June 18, 2025	36.58	39.14	39.14	39.44	36.58	5,337
June 17, 2025	37.05	39.1	39.1	39.11	37.05	13,503
June 16, 2025	36.64	37.05	37.05	37.45	36.3	7,000
June 13, 2025	35.9	36.23	36.23	36.64	35.9	8,431
June 12, 2025	36.69	36.47	36.47	36.69	36.1	6,746
June 11, 2025	36.25	36.63	36.63	36.63	36.1	7,403

NACCO Industries, Inc. (NC) NYSE