NACCO Industries, Inc.NCNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $49.37 | $54.00 | $49.25 | $53.85 | 26,906 |
| 1/30/2026 | $48.40 | $49.49 | $47.62 | $49.23 | 6,700 |
| 1/29/2026 | $48.74 | $48.75 | $47.24 | $48.40 | 6,270 |
| 1/28/2026 | $48.30 | $48.53 | $46.55 | $47.75 | 12,425 |
| 1/27/2026 | $48.98 | $48.98 | $48.51 | $48.56 | 4,038 |
| 1/26/2026 | $49.04 | $49.80 | $48.62 | $48.62 | 10,200 |
| 1/23/2026 | $50.00 | $50.00 | $48.81 | $48.95 | 7,117 |
| 1/22/2026 | $48.62 | $49.88 | $48.62 | $49.88 | 5,600 |
| 1/21/2026 | $47.70 | $49.80 | $46.93 | $49.80 | 16,400 |
| 1/20/2026 | $46.35 | $46.85 | $46.15 | $46.51 | 5,114 |
| 1/16/2026 | $45.86 | $47.22 | $45.86 | $46.22 | 9,434 |
| 1/15/2026 | $46.28 | $46.47 | $45.48 | $46.47 | 6,100 |
| 1/14/2026 | $45.21 | $47.01 | $44.25 | $46.06 | 11,900 |
| 1/13/2026 | $46.11 | $46.83 | $44.58 | $45.48 | 12,700 |
| 1/12/2026 | $47.42 | $47.50 | $46.36 | $47.19 | 11,600 |
| 1/9/2026 | $47.56 | $48.37 | $47.56 | $47.56 | 5,109 |
| 1/8/2026 | $46.60 | $47.92 | $45.59 | $47.80 | 5,700 |
| 1/7/2026 | $47.20 | $47.93 | $45.90 | $46.09 | 5,728 |
| 1/6/2026 | $46.71 | $46.71 | $45.50 | $46.19 | 6,900 |
| 1/5/2026 | $48.34 | $48.34 | $45.02 | $46.48 | 17,400 |
| 1/2/2026 | $49.49 | $49.49 | $47.50 | $47.89 | 8,619 |
| 12/31/2025 | $48.35 | $49.20 | $48.35 | $49.04 | 6,128 |
| 12/30/2025 | $47.65 | $49.08 | $47.65 | $49.08 | 5,322 |
| 12/29/2025 | $48.58 | $49.66 | $48.58 | $49.30 | 5,900 |
| 12/26/2025 | $48.73 | $49.40 | $48.16 | $48.69 | 7,400 |
| 12/24/2025 | $48.94 | $49.67 | $48.20 | $48.78 | 9,933 |
| 12/23/2025 | $48.50 | $49.08 | $45.64 | $48.78 | 4,406 |
| 12/22/2025 | $48.93 | $49.49 | $46.75 | $49.03 | 14,800 |
| 12/19/2025 | $50.09 | $50.09 | $48.75 | $49.18 | 33,300 |
| 12/18/2025 | $50.80 | $50.94 | $49.10 | $50.25 | 14,800 |
| 12/17/2025 | $49.73 | $50.55 | $48.60 | $50.53 | 12,700 |
| 12/16/2025 | $50.80 | $50.80 | $49.24 | $49.32 | 7,428 |
| 12/15/2025 | $49.67 | $50.66 | $49.67 | $50.07 | 14,223 |
| 12/12/2025 | $48.16 | $50.00 | $48.16 | $49.42 | 11,213 |
| 12/11/2025 | $48.88 | $50.74 | $48.83 | $49.11 | 12,647 |
| 12/10/2025 | $46.57 | $48.95 | $46.12 | $48.30 | 24,200 |
| 12/9/2025 | $46.41 | $46.84 | $45.40 | $45.89 | 11,105 |
| 12/8/2025 | $49.07 | $49.77 | $46.59 | $46.59 | 11,602 |
| 12/5/2025 | $48.30 | $49.92 | $48.25 | $48.36 | 6,317 |
| 12/4/2025 | $47.45 | $48.51 | $47.45 | $48.20 | 7,046 |
| 12/3/2025 | $44.33 | $46.81 | $44.33 | $46.70 | 13,543 |
| 12/2/2025 | $46.07 | $47.86 | $43.71 | $43.75 | 16,400 |
| 12/1/2025 | $46.88 | $48.40 | $44.64 | $45.47 | 14,703 |
| 11/28/2025 | $46.54 | $48.24 | $46.54 | $48.24 | 3,300 |
| 11/26/2025 | $48.28 | $48.79 | $47.71 | $47.98 | 7,000 |
| 11/25/2025 | $48.28 | $49.30 | $48.28 | $48.45 | 6,700 |
| 11/24/2025 | $50.00 | $50.02 | $48.22 | $48.55 | 5,100 |
| 11/21/2025 | $47.20 | $49.76 | $46.09 | $49.53 | 9,900 |
| 11/20/2025 | $47.95 | $48.86 | $46.19 | $47.20 | 14,400 |
| 11/19/2025 | $51.02 | $51.02 | $47.35 | $47.99 | 23,916 |
| 11/18/2025 | $53.16 | $53.16 | $51.02 | $51.02 | 12,900 |
| 11/17/2025 | $52.05 | $53.88 | $51.60 | $52.69 | 17,800 |
| 11/14/2025 | $50.79 | $52.10 | $50.15 | $51.69 | 11,118 |
| 11/13/2025 | $50.10 | $52.41 | $49.36 | $50.45 | 12,700 |
| 11/12/2025 | $47.85 | $50.50 | $47.85 | $50.31 | 16,428 |
| 11/11/2025 | $44.90 | $48.63 | $44.90 | $48.31 | 18,400 |
| 11/10/2025 | $44.76 | $46.46 | $44.59 | $45.46 | 30,656 |
| 11/7/2025 | $42.13 | $44.50 | $42.13 | $44.24 | 6,619 |
| 11/6/2025 | $42.00 | $44.21 | $42.00 | $43.83 | 7,800 |
| 11/5/2025 | $41.99 | $43.42 | $41.91 | $43.42 | 7,200 |