NACCO Industries Inc. (NC)
33.91
-0.76 (-2.19%)
At close: Mar 28, 2025, 3:56 PM
33.64
-0.81%
Pre-market: Mar 31, 2025, 04:58 AM EDT
NACCO Industries Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 34.15 | 34.52 | 33.42 | 33.79 | -0.88 | -2.54% | 10,821 |
| Mar 27, 2025 | 33.90 | 34.67 | 33.63 | 34.67 | 1.06 | 3.15% | 8,448 |
| Mar 26, 2025 | 33.74 | 33.85 | 33.61 | 33.61 | 0.26 | 0.78% | 4,605 |
| Mar 25, 2025 | 34.05 | 34.42 | 33.35 | 33.35 | -0.53 | -1.56% | 11,100 |
| Mar 24, 2025 | 34.21 | 34.61 | 32.83 | 33.88 | -0.31 | -0.91% | 9,955 |
| Mar 21, 2025 | 33.50 | 34.42 | 33.02 | 34.19 | 0.19 | 0.56% | 26,111 |
| Mar 20, 2025 | 33.41 | 34.78 | 33.41 | 34.00 | 0.12 | 0.35% | 17,921 |
| Mar 19, 2025 | 33.97 | 33.97 | 33.28 | 33.88 | 0.28 | 0.83% | 7,400 |
| Mar 18, 2025 | 33.77 | 33.77 | 33.31 | 33.60 | 0.32 | 0.96% | 7,356 |
| Mar 17, 2025 | 33.39 | 33.96 | 32.34 | 33.28 | 0.05 | 0.15% | 5,745 |
| Mar 14, 2025 | 32.98 | 34.00 | 32.98 | 33.23 | 0.67 | 2.06% | 5,900 |
| Mar 13, 2025 | 32.27 | 33.50 | 32.27 | 32.56 | -0.22 | -0.67% | 4,000 |
| Mar 12, 2025 | 32.30 | 33.97 | 32.26 | 32.78 | 0.49 | 1.52% | 12,658 |
| Mar 11, 2025 | 32.49 | 32.69 | 32.28 | 32.29 | -0.04 | -0.12% | 7,651 |
| Mar 10, 2025 | 33.16 | 33.80 | 32.28 | 32.33 | -0.98 | -2.94% | 12,347 |
| Mar 7, 2025 | 33.42 | 34.10 | 32.67 | 33.31 | -0.30 | -0.89% | 9,300 |
| Mar 6, 2025 | 32.44 | 33.81 | 32.44 | 33.61 | 1.33 | 4.12% | 27,400 |
| Mar 5, 2025 | 32.21 | 32.74 | 32.03 | 32.28 | -0.12 | -0.37% | 7,556 |
| Mar 4, 2025 | 32.01 | 33.23 | 31.69 | 32.40 | 0.29 | 0.90% | 10,102 |
| Mar 3, 2025 | 32.17 | 32.85 | 31.46 | 32.11 | -0.17 | -0.53% | 15,100 |
| Feb 28, 2025 | 33.50 | 33.50 | 31.98 | 32.28 | 0.56 | 1.77% | 8,300 |
| Feb 27, 2025 | 32.35 | 32.79 | 31.33 | 31.72 | -1.09 | -3.32% | 5,537 |
| Feb 26, 2025 | 32.49 | 32.81 | 31.54 | 32.81 | 0.70 | 2.18% | 7,800 |
| Feb 25, 2025 | 31.75 | 32.88 | 31.37 | 32.11 | 0.37 | 1.17% | 12,100 |
| Feb 24, 2025 | 33.09 | 33.09 | 31.52 | 31.74 | -1.12 | -3.41% | 15,800 |
| Feb 21, 2025 | 33.49 | 33.60 | 32.75 | 32.86 | -0.01 | -0.03% | 9,011 |
| Feb 20, 2025 | 32.00 | 33.46 | 31.98 | 32.87 | 0.59 | 1.83% | 12,500 |
| Feb 19, 2025 | 32.12 | 32.69 | 31.76 | 32.28 | -0.14 | -0.43% | 10,283 |
| Feb 18, 2025 | 32.03 | 32.60 | 31.72 | 32.42 | 0.45 | 1.41% | 5,700 |
| Feb 14, 2025 | 31.77 | 31.97 | 31.61 | 31.97 | 0.11 | 0.35% | 4,100 |
| Feb 13, 2025 | 31.50 | 31.99 | 31.35 | 31.86 | 0.31 | 0.98% | 7,121 |
| Feb 12, 2025 | 31.61 | 31.69 | 31.55 | 31.55 | -0.11 | -0.35% | 4,728 |
| Feb 11, 2025 | 31.53 | 31.66 | 31.32 | 31.66 | 0.16 | 0.51% | 6,400 |
| Feb 10, 2025 | 30.98 | 32.00 | 30.87 | 31.50 | 0.44 | 1.42% | 9,923 |
| Feb 7, 2025 | 31.22 | 31.48 | 30.75 | 31.06 | -0.44 | -1.40% | 6,900 |
| Feb 6, 2025 | 31.67 | 31.67 | 31.24 | 31.50 | -0.17 | -0.54% | 10,300 |
| Feb 5, 2025 | 31.72 | 31.72 | 31.31 | 31.67 | -0.07 | -0.22% | 5,100 |
| Feb 4, 2025 | 31.50 | 31.84 | 31.07 | 31.74 | 0.24 | 0.76% | 12,419 |
| Feb 3, 2025 | 31.05 | 31.61 | 30.96 | 31.50 | -0.13 | -0.41% | 10,400 |
| Jan 31, 2025 | 31.91 | 31.91 | 31.08 | 31.63 | -0.40 | -1.25% | 7,438 |
| Jan 30, 2025 | 32.00 | 32.20 | 32.00 | 32.03 | -0.09 | -0.28% | 4,500 |
| Jan 29, 2025 | 31.85 | 32.12 | 31.85 | 32.12 | 0.17 | 0.53% | 7,306 |
| Jan 28, 2025 | 31.90 | 32.03 | 31.90 | 31.95 | -0.06 | -0.19% | 3,919 |
| Jan 27, 2025 | 32.36 | 32.36 | 31.85 | 32.01 | -0.33 | -1.02% | 8,740 |
| Jan 24, 2025 | 32.01 | 32.38 | 32.01 | 32.34 | -0.06 | -0.19% | 3,921 |
| Jan 23, 2025 | 31.60 | 32.40 | 31.17 | 32.40 | 0.90 | 2.86% | 10,312 |
| Jan 22, 2025 | 31.63 | 32.00 | 31.21 | 31.50 | -0.14 | -0.44% | 13,200 |
| Jan 21, 2025 | 31.41 | 31.98 | 31.41 | 31.64 | 0.40 | 1.28% | 6,545 |
| Jan 17, 2025 | 30.50 | 31.50 | 30.50 | 31.24 | 0.07 | 0.22% | 12,608 |
| Jan 16, 2025 | 30.84 | 31.18 | 30.84 | 31.17 | -0.33 | -1.05% | 5,140 |