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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	55.64	55.77	55.77	56.08	55.64	7,400
February 19, 2026	56.23	55.99	55.99	57	55.47	14,639
February 18, 2026	56.44	56.36	56.36	56.88	56.3	7,300
February 17, 2026	55.5	58.01	58.01	58.74	55.2	16,400
February 13, 2026	55.5	55.5	55.5	55.85	53.64	8,300
February 12, 2026	54	54.86	54.86	55.7	54	13,436
February 11, 2026	53.98	53.79	53.79	53.98	53.63	4,139
February 10, 2026	54.59	53.96	53.96	55.5	53.96	8,848
February 09, 2026	55.58	53.79	53.79	55.58	52.23	12,400
February 06, 2026	53.75	54.2	54.2	55.8	53.39	9,437
February 05, 2026	54.31	53.35	53.35	54.46	52.23	11,645
February 04, 2026	55.93	54.95	54.95	56.29	51.81	14,327
February 03, 2026	53.75	55.24	55.24	56	53.75	10,752
February 02, 2026	49.37	53.85	53.85	54	49.25	26,919
January 30, 2026	48.4	49.23	49.23	49.49	47.62	6,700
January 29, 2026	48.74	48.4	48.4	48.75	47.24	6,270
January 28, 2026	48.3	47.75	47.75	48.53	46.55	12,425
January 27, 2026	48.98	48.56	48.56	48.98	48.51	4,038
January 26, 2026	49.04	48.62	48.62	49.8	48.62	8,071
January 23, 2026	50	48.95	48.95	50	48.81	7,117
January 22, 2026	48.62	49.88	49.88	49.88	48.62	5,600
January 21, 2026	47.7	49.8	49.8	49.8	46.93	16,400
January 20, 2026	46.35	46.51	46.51	46.85	46.15	5,114
January 16, 2026	45.86	46.22	46.22	47.22	45.86	9,434
January 15, 2026	46.28	46.47	46.47	46.47	45.48	6,100
January 14, 2026	45.21	46.06	46.06	47.01	44.25	11,900
January 13, 2026	46.11	45.48	45.48	46.83	44.58	12,700
January 12, 2026	47.42	47.19	47.19	47.5	46.36	11,600
January 09, 2026	47.56	47.56	47.56	48.37	47.56	5,109
January 08, 2026	46.6	47.8	47.8	47.92	45.59	5,700
January 07, 2026	47.2	46.09	46.09	47.93	45.9	5,728
January 06, 2026	46.71	46.19	46.19	46.71	45.5	6,900
January 05, 2026	48.34	46.48	46.48	48.34	45.02	17,400
January 02, 2026	49.49	47.89	47.89	49.49	47.5	8,619
December 31, 2025	48.35	49.04	49.04	49.2	48.35	6,128
December 30, 2025	47.65	49.08	49.08	49.08	47.65	5,322
December 29, 2025	48.58	49.3	49.3	49.66	48.58	5,900
December 26, 2025	48.73	48.69	48.69	49.4	48.16	7,400
December 24, 2025	48.94	48.78	48.78	49.67	48.2	9,923
December 23, 2025	48.5	48.78	48.78	49.08	45.64	4,406
December 22, 2025	48.93	49.03	49.03	49.49	46.75	14,800
December 19, 2025	50.09	49.18	49.18	50.09	48.75	33,300
December 18, 2025	50.8	50.25	50.25	50.94	49.1	14,764
December 17, 2025	49.73	50.53	50.53	50.55	48.6	12,700
December 16, 2025	50.8	49.32	49.32	50.8	49.24	7,428
December 15, 2025	49.67	50.07	50.07	50.66	49.67	14,223
December 12, 2025	48.16	49.42	49.42	50	48.16	11,213
December 11, 2025	48.88	49.11	49.11	50.74	48.83	12,647
December 10, 2025	46.57	48.3	48.3	48.95	46.12	24,200
December 09, 2025	46.41	45.89	45.89	46.84	45.4	11,105
December 08, 2025	49.07	46.59	46.59	49.77	46.59	11,602
December 05, 2025	48.3	48.36	48.36	49.92	48.25	6,317
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

NACCO Industries, Inc. (NC) NYSE