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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	39.77	39.3	39.3	39.88	39.3	7,300
September 09, 2025	40	39.71	39.71	40.54	39.71	5,700
September 08, 2025	38.27	39.47	39.47	39.98	37.91	8,002
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

NACCO Industries, Inc. (NC) NYSE