NACCO Industries, Inc. Common Stock (NC)

Last Price33.99

Change+0.71 (2.13%)

NYSE · Last Trade: Nov 6th, 5:22 PM EST

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For NACCO Industries, Inc. Common Stock (NC)

Date Range:

2026-08-06 - 2026-11-06

Date	Open	High	Low	Close	Volume	Adjusted Close
11/05/2026	36.00	36.31	32.65	33.28	33,280	33.28
11/04/2026	34.74	35.03	33.67	33.88	35,140	33.88
11/03/2026	34.22	35.34	34.22	34.57	15,750	34.57
11/02/2026	35.32	35.51	34.40	34.46	16,834	34.46
10/30/2026	35.49	35.80	34.93	35.04	31,334	35.04
10/29/2026	35.41	35.76	34.97	35.73	24,939	35.73
10/28/2026	35.04	35.14	34.13	35.01	19,516	35.01
10/27/2026	34.39	34.83	33.76	34.79	40,381	34.79
10/26/2026	34.25	34.87	34.10	34.12	25,517	34.12
10/23/2026	33.31	35.57	33.31	34.52	37,890	34.52
10/22/2026	32.90	33.67	32.90	33.46	20,615	33.46
10/21/2026	32.75	32.87	32.46	32.82	20,122	32.82
10/20/2026	32.98	33.68	32.32	32.47	15,792	32.47
10/19/2026	34.45	34.45	32.64	32.64	15,589	32.64
10/16/2026	33.95	34.58	33.95	34.28	34,454	34.28
10/15/2026	34.03	34.49	33.39	33.62	31,692	33.62
10/14/2026	35.18	35.18	33.86	34.02	23,051	34.02
10/13/2026	35.00	35.38	34.76	35.20	15,184	35.20
10/12/2026	35.36	35.52	35.01	35.01	16,465	35.01
10/09/2026	36.19	36.36	35.43	35.57	13,563	35.57
10/08/2026	36.26	36.76	35.58	36.53	39,181	36.53
10/07/2026	36.41	36.73	36.04	36.04	17,832	36.04
10/06/2026	37.01	37.27	36.41	36.41	15,976	36.41
10/05/2026	36.30	37.10	36.16	36.70	26,084	36.70
10/02/2026	36.65	37.25	35.96	36.25	41,240	36.25
10/01/2026	36.16	36.43	35.45	36.37	40,741	36.37
9/30/2026	37.60	37.60	36.17	36.54	28,215	36.54
9/29/2026	38.08	38.08	37.19	37.19	12,829	37.19
9/28/2026	38.31	38.89	37.71	37.78	16,897	37.78
9/25/2026	37.72	37.98	36.96	37.67	16,583	37.67
9/24/2026	37.50	38.74	36.29	37.72	54,794	37.72
9/23/2026	36.79	37.06	36.10	36.34	14,023	36.34
9/22/2026	36.84	37.55	36.72	36.75	19,300	36.75
9/21/2026	37.13	37.56	37.13	37.22	15,279	37.22
9/18/2026	37.15	37.48	36.03	36.91	49,872	36.91
9/17/2026	38.85	38.85	37.47	37.47	17,121	37.47
9/16/2026	38.90	38.96	38.39	38.61	12,884	38.61
9/15/2026	38.51	39.08	37.72	38.66	45,202	38.66
9/14/2026	39.79	39.79	38.73	38.80	24,990	38.80
9/11/2026	40.46	40.67	39.69	39.70	8,578	39.70
9/10/2026	40.24	40.24	39.71	39.84	19,569	39.84
9/09/2026	40.71	40.89	40.33	40.33	10,297	40.33
9/08/2026	41.97	41.97	40.40	40.40	16,978	40.40
9/04/2026	40.85	42.23	40.83	41.93	24,815	41.93
9/03/2026	42.07	42.07	40.85	40.85	9,753	40.85
9/02/2026	41.84	42.50	41.69	41.69	23,477	41.69
9/01/2026	42.73	42.73	41.69	42.00	7,860	42.00
8/31/2026	43.50	44.00	42.39	42.79	13,435	42.79
8/28/2026	42.70	44.31	41.64	43.06	26,755	42.80
8/27/2026	42.20	43.28	42.01	43.13	19,173	42.87
8/26/2026	40.83	42.79	40.83	42.72	28,447	42.46
8/25/2026	41.00	41.69	40.54	41.45	20,625	41.20
8/24/2026	41.00	41.40	40.50	40.99	14,398	40.74
8/21/2026	41.06	41.66	40.52	41.00	26,653	40.75
8/20/2026	41.36	42.40	40.80	41.14	18,349	40.89
8/19/2026	42.25	43.44	41.55	41.78	14,787	41.52
8/18/2026	42.37	43.15	41.35	42.16	18,221	41.90
8/17/2026	42.21	43.76	41.20	41.51	18,583	41.26
8/14/2026	42.35	43.56	41.19	42.64	26,973	42.38
8/13/2026	42.42	42.80	41.24	41.91	13,258	41.65
8/12/2026	40.16	42.50	40.16	42.00	13,480	41.74
8/11/2026	42.30	42.30	40.29	40.59	25,506	40.34
8/10/2026	42.89	42.89	40.77	41.33	24,224	41.08
8/07/2026	42.25	43.32	42.06	42.37	14,271	42.11