NACCO Industries, Inc. Class A NC
NYSE · United States · Energy Minerals
$36.37-0.17 (-0.47%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $36.37 | -0.47% | $36.16 | $36.43 | $35.45 | 40.70K |
| 2026-09-30 | $36.54 | -1.75% | $37.60 | $37.60 | $36.17 | 28.20K |
| 2026-09-29 | $37.19 | -1.56% | $38.08 | $38.08 | $37.19 | 12.80K |
| 2026-09-28 | $37.78 | +0.29% | $38.31 | $38.89 | $37.71 | 16.90K |
| 2026-09-25 | $37.67 | -0.13% | $37.72 | $37.98 | $36.96 | 16.60K |
| 2026-09-24 | $37.72 | +3.80% | $37.50 | $38.74 | $36.29 | 54.80K |
| 2026-09-23 | $36.34 | -1.12% | $36.79 | $37.06 | $36.10 | 14.00K |
| 2026-09-22 | $36.75 | -1.26% | $36.84 | $37.55 | $36.72 | 19.30K |
| 2026-09-21 | $37.22 | +0.84% | $37.13 | $37.56 | $37.13 | 15.30K |
| 2026-09-18 | $36.91 | -1.49% | $37.15 | $37.48 | $36.03 | 49.90K |
| 2026-09-17 | $37.47 | -2.95% | $38.85 | $38.85 | $37.47 | 17.10K |
| 2026-09-16 | $38.61 | -0.13% | $38.90 | $38.96 | $38.39 | 12.90K |
| 2026-09-15 | $38.66 | -0.36% | $38.51 | $39.08 | $37.72 | 45.20K |
| 2026-09-14 | $38.80 | -2.27% | $39.79 | $39.79 | $38.73 | 25.00K |
| 2026-09-11 | $39.70 | -0.35% | $40.46 | $40.67 | $39.69 | 8.60K |
| 2026-09-10 | $39.84 | -1.21% | $40.25 | $40.25 | $39.71 | 19.60K |
| 2026-09-09 | $40.33 | -0.17% | $40.71 | $40.89 | $40.33 | 10.30K |
| 2026-09-08 | $40.40 | -3.65% | $41.97 | $41.97 | $40.40 | 17.00K |
| 2026-09-04 | $41.93 | +2.64% | $40.85 | $42.23 | $40.83 | 24.80K |
| 2026-09-03 | $40.85 | -2.01% | $42.07 | $42.07 | $40.85 | 9.80K |
| 2026-09-02 | $41.69 | -0.74% | $41.84 | $42.50 | $41.69 | 23.50K |
| 2026-09-01 | $42.00 | -1.85% | $42.73 | $42.73 | $41.69 | 7.90K |
| 2026-08-31 | $42.79 | -0.63% | $43.50 | $44.00 | $42.39 | 13.40K |
| 2026-08-28 | $43.06 | -0.16% | $42.70 | $44.32 | $41.64 | 26.80K |
| 2026-08-27 | $43.13 | +0.96% | $42.20 | $43.28 | $42.01 | 19.20K |
| 2026-08-26 | $42.72 | +3.06% | $40.83 | $42.79 | $40.83 | 28.40K |
| 2026-08-25 | $41.45 | +1.12% | $41.00 | $41.69 | $40.54 | 20.60K |
| 2026-08-24 | $40.99 | -0.02% | $41.00 | $41.40 | $40.50 | 14.40K |
| 2026-08-21 | $41.00 | -0.34% | $41.06 | $41.66 | $40.52 | 26.70K |
| 2026-08-20 | $41.14 | -1.53% | $41.36 | $42.40 | $40.80 | 18.30K |
| 2026-08-19 | $41.78 | -0.90% | $42.25 | $43.44 | $41.56 | 14.80K |
| 2026-08-18 | $42.16 | +1.57% | $42.37 | $43.15 | $41.36 | 18.20K |
| 2026-08-17 | $41.51 | -2.65% | $42.21 | $43.76 | $41.20 | 18.60K |
| 2026-08-14 | $42.64 | +1.74% | $42.35 | $43.56 | $41.19 | 27.00K |
| 2026-08-13 | $41.91 | -0.21% | $42.42 | $42.80 | $41.24 | 13.30K |
| 2026-08-12 | $42.00 | +3.47% | $40.16 | $42.50 | $40.16 | 13.50K |
| 2026-08-11 | $40.59 | -1.79% | $42.30 | $42.30 | $40.29 | 25.50K |
| 2026-08-10 | $41.33 | -2.45% | $42.89 | $42.89 | $40.77 | 24.20K |
| 2026-08-07 | $42.37 | -1.21% | $42.25 | $43.32 | $42.06 | 14.30K |
| 2026-08-06 | $42.89 | -9.15% | $46.42 | $46.42 | $41.29 | 12.40K |
| 2026-08-05 | $47.21 | -1.13% | $46.93 | $47.73 | $46.93 | 11.40K |
| 2026-08-04 | $47.75 | -0.75% | $47.54 | $47.75 | $47.54 | 6.20K |
| 2026-08-03 | $48.11 | +1.50% | $47.65 | $48.55 | $47.30 | 9.60K |
| 2026-07-31 | $47.40 | +0.47% | $46.51 | $47.62 | $46.51 | 13.10K |
| 2026-07-30 | $47.18 | -0.90% | $47.60 | $47.60 | $46.71 | 4.00K |
| 2026-07-29 | $47.61 | +0.08% | $48.10 | $48.10 | $47.28 | 8.20K |
| 2026-07-28 | $47.57 | +1.65% | $47.18 | $47.98 | $47.10 | 7.60K |
| 2026-07-27 | $46.80 | -0.02% | $47.45 | $48.40 | $46.80 | 7.20K |
| 2026-07-24 | $46.81 | -0.91% | $47.00 | $48.01 | $46.50 | 10.70K |
| 2026-07-23 | $47.24 | +1.20% | $46.31 | $47.91 | $46.20 | 14.00K |
| 2026-07-22 | $46.68 | -1.00% | $46.25 | $46.83 | $46.25 | 14.00K |
| 2026-07-21 | $47.15 | +1.49% | $46.33 | $47.90 | $46.33 | 9.50K |
| 2026-07-20 | $46.46 | -3.15% | $48.50 | $48.68 | $46.36 | 16.30K |
| 2026-07-17 | $47.97 | -1.68% | $48.52 | $48.70 | $47.10 | 10.60K |
| 2026-07-16 | $48.79 | +0.49% | $49.15 | $49.90 | $48.79 | 10.50K |
| 2026-07-15 | $48.55 | +2.15% | $48.36 | $49.20 | $48.10 | 17.00K |
| 2026-07-14 | $47.53 | +1.95% | $46.25 | $47.62 | $46.25 | 8.90K |
| 2026-07-13 | $46.62 | -1.50% | $46.87 | $48.46 | $46.45 | 10.60K |
| 2026-07-10 | $47.33 | -0.36% | $46.34 | $48.41 | $46.34 | 11.50K |
| 2026-07-09 | $47.50 | +1.11% | $46.21 | $47.78 | $46.21 | 8.60K |
| 2026-07-08 | $46.98 | -0.76% | $47.30 | $47.33 | $46.26 | 25.80K |
| 2026-07-07 | $47.34 | -1.97% | $48.10 | $48.22 | $47.17 | 15.20K |
| 2026-07-06 | $48.29 | -0.23% | $47.50 | $48.43 | $46.90 | 20.50K |
| 2026-07-02 | $48.40 | -0.31% | $48.33 | $48.90 | $48.22 | 8.30K |
| 2026-07-01 | $48.55 | -3.00% | $49.42 | $50.60 | $48.55 | 11.20K |
| 2026-06-30 | $50.05 | -0.20% | $49.65 | $50.75 | $49.65 | 11.20K |
| 2026-06-29 | $50.15 | -3.02% | $50.85 | $51.30 | $49.67 | 13.10K |
| 2026-06-26 | $51.71 | 0.00% | $52.05 | $52.32 | $50.95 | 59.80K |
| 2026-06-25 | $51.71 | -0.15% | $52.54 | $52.54 | $51.00 | 13.10K |
| 2026-06-24 | $51.79 | +0.99% | $50.70 | $53.14 | $50.70 | 20.10K |
| 2026-06-23 | $51.28 | +1.56% | $50.56 | $51.76 | $50.56 | 11.50K |
| 2026-06-22 | $50.49 | +1.24% | $49.90 | $50.52 | $48.51 | 15.00K |
| 2026-06-18 | $49.87 | +1.05% | $49.70 | $51.07 | $49.28 | 21.60K |
| 2026-06-17 | $49.35 | -1.67% | $49.91 | $50.28 | $48.54 | 16.60K |
| 2026-06-16 | $50.19 | -3.55% | $51.75 | $52.84 | $50.19 | 10.80K |
| 2026-06-15 | $52.04 | -2.42% | $53.50 | $53.50 | $52.02 | 5.90K |
| 2026-06-12 | $53.33 | +1.48% | $52.99 | $53.60 | $52.99 | 3.60K |
| 2026-06-11 | $52.55 | -0.76% | $53.21 | $53.21 | $52.05 | 7.20K |
| 2026-06-10 | $52.95 | +1.50% | $52.64 | $52.96 | $52.53 | 9.40K |
| 2026-06-09 | $52.17 | -0.53% | $52.69 | $53.70 | $52.17 | 7.30K |
| 2026-06-08 | $52.45 | -1.43% | $53.77 | $54.58 | $52.03 | 13.50K |
| 2026-06-05 | $53.21 | +2.31% | $52.05 | $53.62 | $51.82 | 13.20K |
| 2026-06-04 | $52.01 | +2.16% | $51.40 | $52.20 | $50.78 | 19.70K |
| 2026-06-03 | $50.91 | +0.89% | $50.07 | $51.01 | $50.02 | 13.10K |
| 2026-06-02 | $50.46 | +0.20% | $49.49 | $51.63 | $49.49 | 7.80K |
| 2026-06-01 | $50.36 | -0.47% | $50.02 | $51.20 | $49.71 | 11.40K |
| 2026-05-29 | $50.60 | -0.26% | $50.16 | $50.99 | $50.01 | 14.30K |
| 2026-05-28 | $50.73 | +1.02% | $49.13 | $50.94 | $49.13 | 7.30K |
| 2026-05-27 | $50.22 | +1.85% | $49.55 | $50.54 | $48.78 | 8.40K |
| 2026-05-26 | $49.31 | +0.65% | $49.54 | $49.79 | $49.10 | 12.50K |