Dark

NC
NACCO Industries, Inc.
stock NYSE

At Close

Dec 11, 2025 3:59:30 PM EST

48.83USD+1.097%(+0.53)12,637

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-48.30)0

After-hours

Dec 9, 2025 4:00:30 PM EST

45.89USD-0.239%(-0.11)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-11	49.500000	49.5000	48.830000	48.8300	+1.097%	12,637	0.000%
2025-12-10	46.570000	48.9500	46.120000	48.3000	+5.252%	24,162	+1.097%
2025-12-09	46.410000	46.8400	45.400000	45.8900	-1.502%	11,105	+6.407%
2025-12-08	49.070000	49.7700	46.590000	46.5900	-3.660%	11,602	+4.808%
2025-12-05	48.300000	49.9200	48.250000	48.3600	+0.332%	6,317	+0.972%
2025-12-04	47.450000	48.5099	47.450000	48.2000	+3.212%	7,046	+1.307%
2025-12-03	44.330000	46.8100	44.330000	46.7000	+6.743%	13,543	+4.561%
2025-12-02	46.070000	47.8562	43.710000	43.7500	-3.783%	16,384	+11.611%
2025-12-01	46.880900	48.4000	44.640000	45.4700	-5.742%	14,703	+7.389%
2025-11-28	46.540000	48.2400	46.540000	48.2400	+0.542%	3,251	+1.223%
2025-11-26	48.280000	48.7920	47.710000	47.9800	-0.970%	6,974	+1.772%
2025-11-25	48.280000	49.3000	48.280000	48.4500	-0.206%	6,674	+0.784%
2025-11-24	50.000000	50.0175	48.215000	48.5500	-1.979%	5,079	+0.577%
2025-11-21	47.200000	49.7550	46.090000	49.5300	+4.936%	9,857	-1.413%
2025-11-20	47.950000	48.8589	46.194000	47.2000	-1.646%	14,371	+3.453%
2025-11-19	51.020000	51.0200	47.350000	47.9900	-5.939%	23,916	+1.750%
2025-11-18	53.160000	53.1600	51.020000	51.0200	-3.169%	12,883	-4.292%
2025-11-17	52.050000	53.8800	51.599900	52.6900	+1.935%	17,760	-7.326%
2025-11-14	50.790000	52.1000	50.150000	51.6900	+2.458%	11,118	-5.533%
2025-11-13	50.100000	52.4100	49.360000	50.4500	+0.278%	12,695	-3.211%
2025-11-12	47.850000	50.5000	47.850000	50.3100	+4.140%	16,428	-2.942%
2025-11-11	44.900000	48.6300	44.900000	48.3100	+6.269%	18,354	+1.076%
2025-11-10	44.760000	46.4600	44.591900	45.4600	+2.758%	30,656	+7.413%
2025-11-07	42.130100	44.5000	42.130100	44.2400	+0.935%	6,619	+10.375%
2025-11-06	42.000000	44.2101	42.000000	43.8300	+0.944%	7,753	+11.408%
2025-11-05	41.990000	43.4200	41.910000	43.4200	+2.940%	7,184	+12.460%
2025-11-04	42.630000	43.7500	41.540100	42.1800	-0.213%	7,259	+15.766%
2025-11-03	43.120000	43.1200	42.050000	42.2700	-0.024%	7,703	+15.519%
2025-10-31	41.990000	42.9300	41.660000	42.2800	+0.523%	6,704	+15.492%
2025-10-30	41.850000	42.4900	41.850000	42.0600	-0.355%	5,987	+16.096%
2025-10-29	41.850000	43.3800	41.850000	42.2100	-0.166%	5,620	+15.683%
2025-10-28	42.310000	42.4300	41.755000	42.2800	+0.595%	6,574	+15.492%
2025-10-27	43.760000	43.7600	42.000000	42.0300	-4.325%	8,708	+16.179%
2025-10-24	42.900000	44.0000	42.900000	43.9300	-0.204%	3,764	+11.154%
2025-10-23	43.880000	44.2700	43.740000	44.0200	+0.640%	11,995	+10.927%
2025-10-22	43.540000	44.0000	42.900000	43.7400	-0.228%	7,172	+11.637%
2025-10-21	44.870000	44.9000	43.655000	43.8400	-2.469%	10,074	+11.382%
2025-10-20	44.750000	44.9500	43.528000	44.9500	+0.447%	15,324	+8.632%
2025-10-17	44.440000	44.9500	43.500000	44.7500	+0.675%	10,986	+9.117%
2025-10-16	43.740000	44.5400	43.305200	44.4500	+0.908%	11,600	+9.854%
2025-10-15	42.560000	44.0500	42.560000	44.0500	+5.408%	10,357	+10.851%
2025-10-14	40.980000	42.8455	40.980000	41.7900	+1.877%	10,821	+16.846%
2025-10-13	40.270000	41.5300	39.778500	41.0200	+2.833%	15,637	+19.039%
2025-10-10	40.300000	40.5000	39.890000	39.8900	-1.140%	18,268	+22.412%
2025-10-09	40.390000	41.5050	40.350000	40.3500	-1.079%	10,965	+21.016%
2025-10-08	41.240000	41.4000	40.755000	40.7900	-0.366%	13,004	+19.711%
2025-10-07	40.150000	41.5750	40.150000	40.9400	+1.968%	9,874	+19.272%
2025-10-06	42.000000	42.0000	40.150000	40.1500	-3.648%	13,160	+21.619%
2025-10-03	41.400000	41.8900	41.400000	41.6700	+0.774%	6,420	+17.183%
2025-10-02	41.520000	41.8846	40.780100	41.3500	-1.548%	9,901	+18.089%
2025-10-01	42.230000	44.3000	42.000000	42.0000	-0.380%	10,030	+16.262%
2025-09-30	42.550000	43.1016	41.880000	42.1600	-1.380%	9,584	+15.821%
2025-09-29	43.440000	44.1500	42.507800	42.7500	-2.486%	14,781	+14.222%
2025-09-26	41.990000	44.6700	41.990000	43.8400	+4.381%	12,074	+11.382%
2025-09-25	44.000000	44.0000	42.000000	42.0000	-4.719%	8,970	+16.262%
2025-09-24	42.060000	44.0800	42.060000	44.0800	+6.064%	19,789	+10.776%
2025-09-23	41.530000	42.1950	41.225000	41.5600	+0.169%	10,029	+17.493%
2025-09-22	42.305000	42.3050	41.075000	41.4900	-0.979%	15,704	+17.691%
2025-09-19	42.740000	44.0624	41.900000	41.9000	-2.762%	34,604	+16.539%
2025-09-18	42.010000	43.7800	42.010000	43.0900	+2.595%	9,521	+13.321%
2025-09-17	42.576900	43.4900	41.500000	42.0000	+2.564%	11,454	+16.262%
2025-09-16	40.700000	41.4900	40.700000	40.9500	+0.515%	4,907	+19.243%
2025-09-15	39.690000	41.7550	39.690000	40.7400	+2.336%	9,588	+19.858%
2025-09-12	40.450000	40.5500	39.400000	39.8100	-3.209%	14,554	+22.658%
2025-09-11	39.780000	41.1300	39.700000	41.1300	+4.656%	9,420	+18.721%
2025-09-10	39.770000	39.8800	39.300000	39.3000	-1.032%	7,300	+24.249%
2025-09-09	40.000000	40.5400	39.710000	39.7100	+0.608%	5,680	+22.967%
2025-09-08	38.270000	39.9774	37.910100	39.4700	+3.978%	8,002	+23.714%
2025-09-05	39.272500	39.5100	37.960000	37.9600	-4.575%	9,527	+28.635%
2025-09-04	38.500000	39.8800	38.500000	39.7800	+5.350%	10,308	+22.750%
2025-09-03	38.621900	39.9458	37.760000	37.7600	-4.526%	8,318	+29.317%
2025-09-02	39.100000	40.2000	38.498400	39.5500	+1.099%	15,921	+23.464%
2025-08-29	39.005000	39.1400	38.680000	39.1200	+0.955%	3,424	+24.821%
2025-08-28	38.820000	38.9200	38.480000	38.7500	-1.299%	6,683	+26.013%
2025-08-27	38.500000	39.3100	38.500000	39.2600	+1.657%	6,122	+24.376%
2025-08-26	37.502400	39.1950	37.502400	38.6200	+2.904%	3,097	+26.437%
2025-08-25	38.430000	38.4300	37.530000	37.5300	-2.240%	7,152	+30.109%
2025-08-22	36.380000	39.7600	36.380000	38.3900	+6.521%	13,726	+27.195%
2025-08-21	36.705600	36.7056	36.040000	36.0400	+0.195%	2,423	+35.488%
2025-08-20	35.900000	36.0500	35.430000	35.9700	+0.195%	10,881	+35.752%
2025-08-19	36.890000	37.1000	35.900000	35.9000	-1.966%	7,372	+36.017%
2025-08-18	37.300000	37.3000	36.620000	36.6200	-1.000%	2,952	+33.342%
2025-08-15	37.840000	37.8400	36.870000	36.9900	-1.228%	5,190	+32.009%
2025-08-14	37.650000	38.0000	37.081600	37.4500	-0.346%	6,502	+30.387%
2025-08-13	36.550000	37.6300	36.550000	37.5800	+1.376%	3,411	+29.936%
2025-08-12	36.178200	37.0800	36.178200	37.0700	+1.925%	5,443	+31.724%
2025-08-11	37.070000	37.0700	35.900000	36.3700	-2.073%	8,628	+34.259%
2025-08-08	37.420000	37.8599	36.760000	37.1400	+0.951%	2,951	+31.475%
2025-08-07	37.510000	39.9100	35.920000	36.7900	-3.666%	7,832	+32.726%
2025-08-06	38.820000	39.1197	38.190000	38.1900	-0.625%	3,292	+27.861%
2025-08-05	38.900000	38.9000	37.500000	38.4300	-0.415%	5,399	+27.062%
2025-08-04	36.540000	38.5900	36.540000	38.5900	+5.668%	6,529	+26.535%
2025-08-01	37.440000	38.5520	36.400000	36.5200	-3.692%	7,502	+33.708%
2025-07-31	39.300000	39.3000	37.634000	37.9200	-4.049%	6,435	+28.771%
2025-07-30	40.210000	40.7100	39.320000	39.5200	-1.249%	5,595	+23.558%
2025-07-29	41.000000	41.0000	40.020000	40.0200	-2.770%	6,734	+22.014%
2025-07-28	40.520000	41.5000	40.340000	41.1600	+2.720%	7,486	+18.635%
2025-07-25	40.490000	40.9600	39.803900	40.0700	-1.693%	4,149	+21.862%
2025-07-24	39.725000	40.7600	39.725000	40.7600	+0.246%	4,836	+19.799%
2025-07-23	39.890000	41.0000	39.890000	40.6600	+2.470%	4,707	+20.093%
2025-07-22	40.400000	40.7618	39.680000	39.6800	-1.538%	6,720	+23.059%
2025-07-21	39.750000	40.3700	39.310000	40.3000	+1.333%	11,532	+21.166%
2025-07-18	40.590000	40.5900	39.766300	39.7700	-0.848%	5,715	+22.781%
2025-07-17	39.450000	40.3550	39.450000	40.1100	+1.596%	5,325	+21.740%
2025-07-16	39.500000	39.5000	38.570000	39.4800	+1.963%	6,517	+23.683%
2025-07-15	40.430000	40.5950	38.610000	38.7200	-4.230%	8,453	+26.111%
2025-07-14	41.150000	41.1500	40.200100	40.4300	+0.099%	2,578	+20.777%
2025-07-11	40.500000	40.8232	39.060000	40.3900	-0.908%	5,009	+20.896%
2025-07-10	40.560000	40.8200	39.010000	40.7600	+0.841%	6,933	+19.799%
2025-07-09	40.530000	41.9300	39.990000	40.4200	-0.124%	5,296	+20.807%
2025-07-08	40.855000	41.4900	40.200000	40.4700	-2.033%	10,389	+20.657%
2025-07-07	42.300000	42.7133	41.310000	41.3100	-2.617%	9,507	+18.204%
2025-07-03	42.564400	42.5644	42.420000	42.4200	+0.617%	2,711	+15.111%
2025-07-02	43.490000	43.9900	40.280000	42.1600	-3.303%	10,419	+15.821%
2025-07-01	44.770000	45.2731	43.600000	43.6000	-1.602%	13,971	+11.995%
2025-06-30	43.500000	45.5000	42.213900	44.3100	+1.909%	35,884	+10.201%
2025-06-27	41.060000	43.4800	40.950000	43.4800	+4.695%	33,854	+12.305%
2025-06-26	41.345800	41.5500	40.449700	41.5300	+1.964%	5,277	+17.578%
2025-06-25	40.500000	41.3300	40.072600	40.7300	-1.452%	6,973	+19.887%
2025-06-24	39.860000	41.5400	39.650000	41.3300	+3.949%	12,848	+18.147%
2025-06-23	39.710000	39.8800	39.155000	39.7600	+2.739%	7,075	+22.812%
2025-06-20	39.190000	39.1900	38.350100	38.7000	-1.124%	10,924	+26.176%
2025-06-18	36.580000	39.4400	36.580000	39.1400	+0.102%	5,337	+24.757%
2025-06-17	37.050000	39.1100	37.050000	39.1000	+5.533%	13,503	+24.885%
2025-06-16	36.640000	37.4500	36.300000	37.0500	+2.263%	6,980	+31.795%
2025-06-13	35.900000	36.6421	35.900000	36.2300	-0.658%	8,431	+34.778%
2025-06-12	36.690000	36.6900	36.100000	36.4700	-0.437%	6,746	+33.891%
2025-06-11	36.250000	36.6300	36.100000	36.6300	+1.468%	7,403	+33.306%
2025-06-10	36.500000	36.5000	36.100000	36.1000	-1.662%	5,560	+35.263%
2025-06-09	37.660000	37.6600	36.260000	36.7100	-2.729%	10,486	+33.016%
2025-06-06	36.532700	38.0800	36.532700	37.7400	+3.738%	8,579	+29.385%
2025-06-05	36.210000	37.6600	35.800000	36.3800	+1.168%	4,747	+34.222%
2025-06-04	36.030000	36.2900	35.840000	35.9600	-3.099%	12,518	+35.790%
2025-06-03	36.260000	37.9100	36.080000	37.1100	+1.895%	9,740	+31.582%
2025-06-02	35.860000	36.8400	35.860000	36.4200	+1.562%	5,636	+34.075%
2025-05-30	36.220000	36.2200	35.800000	35.8600	-1.700%	5,202	+36.168%
2025-05-29	36.405500	36.6749	36.220000	36.4800	+0.718%	3,904	+33.854%
2025-05-28	36.350000	36.7000	36.200000	36.2200	-0.549%	6,924	+34.815%
2025-05-27	35.750000	36.5240	35.750000	36.4200	+2.361%	8,436	+34.075%
2025-05-23	37.180000	37.1800	35.310000	35.5800	-4.790%	7,983	+37.240%
2025-05-22	36.640000	37.9500	36.496200	37.3700	+1.521%	12,079	+30.666%
2025-05-21	36.160000	37.0000	36.000000	36.8100	+0.191%	9,914	+32.654%
2025-05-20	36.310000	37.3900	36.233300	36.7400	+1.240%	6,721	+32.907%
2025-05-19	36.150000	36.4400	35.970300	36.2900	+0.387%	5,796	+34.555%
2025-05-16	36.450000	36.5000	36.049000	36.1500	-1.391%	9,426	+35.076%
2025-05-15	35.500000	37.0635	34.740000	36.6600	+4.148%	14,029	+33.197%
2025-05-14	34.580000	35.4100	34.580000	35.2000	+1.499%	7,681	+38.722%
2025-05-13	34.430000	34.9100	34.180000	34.6800	+1.582%	7,631	+40.802%
2025-05-12	34.390000	34.9205	33.510000	34.1400	+1.728%	10,785	+43.029%
2025-05-09	34.000000	34.0000	33.250000	33.5600	+0.239%	4,720	+45.501%
2025-05-08	33.342412	33.7200	33.180000	33.4800	+0.060%	5,697	+45.848%
2025-05-07	32.801600	33.6824	32.797500	33.4600	+0.996%	6,321	+45.935%
2025-05-06	33.130000	33.3550	32.158900	33.1300	-1.575%	11,969	+47.389%
2025-05-05	34.520000	34.5200	33.020000	33.6600	-2.660%	7,326	+45.068%
2025-05-02	34.050000	34.5800	33.310000	34.5800	+3.347%	15,856	+41.209%
2025-05-01	34.360000	35.0000	33.110000	33.4600	-4.126%	18,595	+45.935%
2025-04-30	36.500000	36.5500	34.320000	34.9000	-4.174%	10,426	+39.914%
2025-04-29	34.840000	36.4200	34.513900	36.4200	+5.291%	5,621	+34.075%
2025-04-28	35.200000	35.2250	34.315000	34.5900	-2.973%	8,924	+41.168%
2025-04-25	35.340000	35.7000	34.813400	35.6500	-0.641%	8,922	+36.971%
2025-04-24	35.800000	36.2899	35.400000	35.8800	+0.112%	9,727	+36.093%
2025-04-23	37.180000	37.1800	35.102000	35.8400	-2.023%	10,902	+36.244%
2025-04-22	36.400000	36.6750	35.845000	36.5800	+2.122%	7,739	+33.488%
2025-04-21	36.420000	36.8300	35.010000	35.8200	-2.795%	13,226	+36.320%
2025-04-17	37.500000	37.7500	36.510000	36.8500	-2.358%	11,971	+32.510%
2025-04-16	35.830000	37.9700	35.700000	37.7400	+5.331%	16,790	+29.385%
2025-04-15	36.290000	36.5000	35.570000	35.8300	-0.167%	12,387	+36.282%
2025-04-14	36.430000	36.6659	34.350000	35.8900	-1.482%	26,110	+36.055%
2025-04-11	36.610000	38.0900	35.330000	36.4300	-1.005%	29,946	+34.038%
2025-04-10	37.000000	39.0600	36.290000	36.8000	+0.464%	29,975	+32.690%
2025-04-09	33.240000	39.6500	33.240000	36.6300	+14.362%	128,352	+33.306%
2025-04-08	31.990000	32.8600	31.590000	32.0300	+2.660%	12,092	+52.451%
2025-04-07	31.080000	32.3200	30.000000	31.2000	-1.515%	8,924	+56.506%
2025-04-04	32.000000	32.2300	31.050000	31.6800	-1.859%	12,482	+54.135%
2025-04-03	33.000000	33.6700	32.150000	32.2800	-3.353%	8,836	+51.270%
2025-04-02	33.890000	33.8900	33.400000	33.4000	-2.024%	5,730	+46.198%
2025-04-01	33.440000	34.2900	33.440000	34.0900	+1.067%	5,676	+43.238%
2025-03-31	33.957400	33.9574	33.700000	33.7300	-0.178%	7,501	+44.767%
2025-03-28	34.150000	34.5167	33.425000	33.7900	-2.538%	10,821	+44.510%
2025-03-27	33.900000	34.6700	33.630000	34.6700	+3.154%	8,448	+40.842%
2025-03-26	33.740000	33.8500	33.610000	33.6100	+0.780%	4,500	+45.284%
2025-03-25	34.047400	34.4159	33.350000	33.3500	-1.564%	10,573	+46.417%
2025-03-24	34.210000	34.6100	32.825500	33.8800	-0.907%	9,955	+44.126%
2025-03-21	33.500000	34.4200	33.020000	34.1900	+0.559%	24,927	+42.820%
2025-03-20	33.410000	34.7787	33.410000	34.0000	+0.354%	17,921	+43.618%
2025-03-19	33.970000	33.9700	33.280000	33.8800	+0.833%	7,381	+44.126%
2025-03-18	33.770300	33.7703	33.310000	33.6000	+0.962%	6,379	+45.327%
2025-03-17	33.390000	33.9562	32.341000	33.2800	+0.150%	5,519	+46.725%
2025-03-14	32.980000	34.0000	32.980000	33.2300	+2.058%	5,884	+46.946%
2025-03-13	32.270000	33.5000	32.270000	32.5600	-0.671%	3,834	+49.969%
2025-03-12	32.300000	33.9700	32.255000	32.7800	+1.517%	12,658	+48.963%
2025-03-11	32.490000	32.6900	32.280000	32.2900	-0.124%	6,868	+51.223%
2025-03-10	33.160000	33.8000	32.280000	32.3300	-2.942%	12,347	+51.036%
2025-03-07	33.420000	34.1000	32.670000	33.3100	-0.893%	9,276	+46.593%
2025-03-06	32.440000	33.8100	32.440000	33.6100	+4.120%	27,350	+45.284%
2025-03-05	32.210000	32.7400	32.030000	32.2800	-0.370%	7,556	+51.270%
2025-03-04	32.010000	33.2300	31.690000	32.4000	+0.903%	9,997	+50.710%
2025-03-03	32.165000	32.8500	31.460000	32.1100	-0.527%	15,056	+52.071%
2025-02-28	33.500000	33.5000	31.976200	32.2800	+1.765%	8,014	+51.270%
2025-02-27	32.350000	32.7900	31.330000	31.7200	-3.322%	5,537	+53.941%
2025-02-26	32.490000	32.8100	31.540100	32.8100	+2.180%	6,995	+48.827%
2025-02-25	31.750000	32.8796	31.370000	32.1100	+1.166%	11,226	+52.071%
2025-02-24	33.085000	33.0850	31.520100	31.7400	-3.408%	15,636	+53.844%
2025-02-21	33.490000	33.6000	32.750000	32.8600	-0.030%	8,878	+48.600%
2025-02-20	32.000000	33.4550	31.980000	32.8700	+1.828%	12,452	+48.555%
2025-02-19	32.120000	32.6900	31.758500	32.2800	-0.432%	10,056	+51.270%
2025-02-18	32.028000	32.6000	31.720000	32.4200	+1.408%	5,511	+50.617%
2025-02-14	31.770000	31.9700	31.610000	31.9700	+0.345%	3,896	+52.737%
2025-02-13	31.500000	31.9900	31.350000	31.8600	+0.983%	7,121	+53.264%
2025-02-12	31.610000	31.6880	31.550000	31.5500	-0.347%	4,728	+54.770%
2025-02-11	31.533600	31.6600	31.318000	31.6600	+0.508%	6,358	+54.232%
2025-02-10	30.980000	32.0000	30.865000	31.5000	+1.417%	9,923	+55.016%
2025-02-07	31.220000	31.4800	30.750000	31.0600	-1.397%	6,722	+57.212%
2025-02-06	31.670000	31.6700	31.237400	31.5000	-0.537%	10,257	+55.016%
2025-02-05	31.720000	31.7200	31.310000	31.6700	-0.221%	5,100	+54.184%
2025-02-04	31.500000	31.8400	31.067100	31.7400	+0.762%	11,688	+53.844%
2025-02-03	31.050000	31.6100	30.960000	31.5000	-0.411%	10,192	+55.016%
2025-01-31	31.910000	31.9100	31.080000	31.6300	-1.249%	7,176	+54.379%
2025-01-30	32.000000	32.2000	32.000000	32.0300	-0.280%	4,498	+52.451%
2025-01-29	31.850000	32.1200	31.850000	32.1200	+0.532%	7,306	+52.024%
2025-01-28	31.900000	32.0250	31.900000	31.9500	-0.187%	3,758	+52.833%
2025-01-27	32.360000	32.3600	31.850100	32.0100	-1.020%	8,740	+52.546%
2025-01-24	32.010000	32.3800	32.010000	32.3400	-0.185%	3,921	+50.989%
2025-01-23	31.600000	32.4000	31.170000	32.4000	+2.857%	10,128	+50.710%
2025-01-22	31.630000	32.0000	31.212900	31.5000	-0.442%	13,061	+55.016%
2025-01-21	31.410000	31.9800	31.410000	31.6400	+1.280%	6,545	+54.330%
2025-01-17	30.500000	31.5000	30.500000	31.2400	+0.225%	12,270	+56.306%
2025-01-16	30.839300	31.1800	30.839300	31.1700	-1.048%	4,519	+56.657%
2025-01-15	31.580000	31.5800	31.220000	31.5000	+0.639%	3,049	+55.016%
2025-01-14	31.530000	31.5300	31.210000	31.3000	0.000%	10,537	+56.006%
2025-01-13	30.750000	31.3000	30.714335	31.3000	+0.968%	14,378	+56.006%
2025-01-10	30.650000	31.2500	30.650000	31.0000	0.000%	13,669	+57.516%
2025-01-08	30.970000	31.3000	30.520000	31.0000	-0.958%	11,883	+57.516%
2025-01-07	31.890000	31.8900	31.060000	31.3000	-0.064%	11,243	+56.006%
2025-01-06	31.000000	31.5000	30.830000	31.3200	+2.891%	21,493	+55.907%
2025-01-03	31.000000	31.0000	30.327900	30.4400	+1.467%	4,704	+60.414%
2025-01-02	29.780000	30.2387	29.540000	30.0000	+0.604%	7,325	+62.767%
2024-12-31	29.110000	30.3425	29.000000	29.8200	+2.123%	10,388	+63.749%
2024-12-30	27.600000	29.2900	27.470000	29.2000	+3.804%	11,884	+67.226%
2024-12-27	28.571900	28.5719	27.500000	28.1300	-1.884%	13,995	+73.587%
2024-12-26	27.980000	29.1000	27.980000	28.6700	+0.140%	7,879	+70.317%
2024-12-24	29.335500	29.3355	28.420000	28.6300	-0.934%	7,417	+70.555%
2024-12-23	28.740000	29.1813	28.550000	28.9000	+2.084%	5,111	+68.962%
2024-12-20	28.120000	29.8000	28.120000	28.3100	-1.872%	28,161	+72.483%
2024-12-19	29.450000	29.4500	28.810000	28.8500	-1.637%	9,732	+69.255%
2024-12-18	30.120000	30.9999	29.270000	29.3300	-3.297%	12,302	+66.485%
2024-12-17	30.100000	30.3300	29.690000	30.3300	+0.731%	8,674	+60.996%
2024-12-16	30.750000	30.7500	29.900000	30.1100	-1.149%	5,506	+62.172%
2024-12-13	30.490000	30.8600	29.960000	30.4600	+0.066%	5,091	+60.309%
2024-12-12	30.020000	30.5200	29.500000	30.4400	+1.433%	11,467	+60.414%
2024-12-11	30.500000	30.7000	29.650000	30.0100	-1.088%	23,207	+62.712%
2024-12-10	30.220000	30.8772	30.210000	30.3400	-0.882%	9,601	+60.943%
2024-12-09	30.320000	31.9899	30.130000	30.6100	-0.163%	25,681	+59.523%
2024-12-06	31.430000	31.4300	30.299200	30.6600	-2.481%	7,134	+59.263%
2024-12-05	30.860000	31.4400	30.740000	31.4400	+1.191%	6,728	+55.312%
2024-12-04	31.650000	31.8200	30.740000	31.0700	-2.234%	12,611	+57.161%
2024-12-03	32.240000	32.3810	31.590000	31.7800	-1.396%	8,601	+53.650%
2024-12-02	31.970000	32.2400	31.750000	32.2300	+0.062%	8,758	+51.505%
2024-11-29	32.225000	32.2250	32.185000	32.2100	+0.593%	2,526	+51.599%
2024-11-27	31.920000	32.7800	31.691400	32.0200	+0.502%	12,642	+52.498%
2024-11-26	32.020000	32.3200	31.850000	31.8600	-1.332%	5,041	+53.264%
2024-11-25	33.000000	33.3200	32.290000	32.2900	-0.340%	13,709	+51.223%
2024-11-22	32.420000	32.5400	32.000000	32.4000	+1.029%	7,146	+50.710%
2024-11-21	30.150000	32.2700	30.150000	32.0700	+6.651%	16,356	+52.261%
2024-11-20	30.330000	30.6800	30.025000	30.0700	+0.200%	6,204	+62.388%
2024-11-19	30.150000	30.3700	30.000000	30.0100	-2.660%	5,374	+62.712%
2024-11-18	30.600000	31.2400	30.444100	30.8300	+1.951%	16,011	+58.385%
2024-11-15	30.170000	30.5000	29.693500	30.2400	+0.299%	11,161	+61.475%
2024-11-14	30.410000	31.1715	29.970000	30.1500	+0.433%	9,689	+61.957%
2024-11-13	30.800000	30.8000	29.931000	30.0200	-4.028%	8,245	+62.658%
2024-11-12	32.390000	32.7500	31.020000	31.2800	-4.459%	9,853	+56.106%
2024-11-11	31.550000	32.8500	31.550000	32.7400	+2.956%	5,093	+49.145%
2024-11-08	32.400000	32.4000	31.490000	31.8000	-2.124%	5,369	+53.553%
2024-11-07	33.780000	33.7800	32.210000	32.4900	-4.159%	15,450	+50.292%
2024-11-06	33.330000	34.4900	33.240000	33.9000	+7.824%	20,778	+44.041%
2024-11-05	30.395000	31.8700	30.395000	31.4400	+2.477%	24,410	+55.312%
2024-11-04	30.240000	31.0000	30.150000	30.6800	+0.987%	10,848	+59.159%
2024-11-01	31.990000	31.9900	30.150100	30.3800	-2.970%	9,655	+60.731%
2024-10-31	31.990000	32.0000	30.020000	31.3100	+6.388%	23,427	+55.957%
2024-10-30	29.181000	30.2500	29.014100	29.4300	-1.275%	11,078	+65.919%
2024-10-29	27.310000	29.9800	27.310000	29.8100	+8.086%	31,124	+63.804%
2024-10-28	27.070000	27.8900	26.850000	27.5800	+1.959%	11,739	+77.049%
2024-10-25	27.110000	27.5800	26.800000	27.0500	-0.221%	6,526	+80.518%
2024-10-24	27.310000	27.6900	26.950000	27.1100	-1.346%	21,559	+80.118%
2024-10-23	27.560000	27.6900	27.274400	27.4800	-1.151%	4,093	+77.693%
2024-10-22	27.550000	28.1100	27.305000	27.8000	-0.537%	13,771	+75.647%
2024-10-21	28.750000	28.7500	27.950000	27.9500	-2.783%	7,760	+74.705%
2024-10-18	28.300000	28.9700	28.270000	28.7500	+1.590%	10,708	+69.843%
2024-10-17	28.305000	28.4900	28.045000	28.3000	-0.527%	3,562	+72.544%
2024-10-16	26.810000	28.4650	26.810000	28.4500	+3.908%	19,794	+71.634%
2024-10-15	26.850000	27.6549	26.820000	27.3800	+0.662%	24,264	+78.342%
2024-10-14	26.928800	27.4000	26.700000	27.2000	+0.592%	21,096	+79.522%
2024-10-11	27.220000	27.2200	26.310000	27.0400	+0.708%	19,414	+80.584%
2024-10-10	26.600000	27.0550	26.400000	26.8500	+0.864%	6,988	+81.862%
2024-10-09	26.150000	27.1000	26.150000	26.6200	+1.178%	20,909	+83.434%
2024-10-08	27.160000	27.2100	26.200000	26.3100	-2.628%	30,410	+85.595%
2024-10-07	28.067000	28.0670	27.020000	27.0200	-2.701%	9,189	+80.718%
2024-10-04	27.870000	28.0800	27.650000	27.7700	+0.470%	5,286	+75.837%
2024-10-03	27.400000	27.8900	27.000100	27.6400	+1.394%	24,587	+76.664%
2024-10-02	27.330000	27.9700	26.990900	27.2600	-0.909%	14,664	+79.127%
2024-10-01	28.000000	28.3200	27.300000	27.5100	-2.963%	29,734	+77.499%
2024-09-30	28.140000	28.5000	27.710000	28.3500	-0.526%	5,557	+72.240%
2024-09-27	26.925000	28.7101	26.925000	28.5000	+5.556%	21,287	+71.333%
2024-09-26	26.830000	27.5400	26.780000	27.0000	+1.048%	8,456	+80.852%
2024-09-25	26.331300	26.8100	26.010000	26.7200	+0.565%	8,406	+82.747%
2024-09-24	26.600000	27.0900	26.570000	26.5700	-0.338%	9,930	+83.779%
2024-09-23	26.910000	28.2450	26.280000	26.6600	+0.150%	26,297	+83.158%
2024-09-20	26.170000	26.8600	25.800000	26.6200	+0.681%	53,987	+83.434%
2024-09-19	26.300000	26.8300	25.600000	26.4400	+1.653%	20,094	+84.682%
2024-09-18	26.250000	26.5700	26.010000	26.0100	-0.914%	12,823	+87.735%
2024-09-17	26.250000	26.5200	26.200000	26.2500	+0.229%	10,051	+86.019%
2024-09-16	26.260000	26.5100	25.520000	26.1900	-0.191%	27,852	+86.445%
2024-09-13	25.930000	26.4000	25.660000	26.2400	+2.942%	18,779	+86.090%
2024-09-12	25.390000	26.0900	25.270000	25.4900	-0.078%	23,021	+91.565%
2024-09-11	26.190000	26.1900	25.215900	25.5100	-0.429%	15,688	+91.415%
2024-09-10	25.950000	26.0000	25.190000	25.6200	+0.353%	19,840	+90.593%
2024-09-09	26.060000	26.4500	25.530000	25.5300	-1.694%	24,119	+91.265%
2024-09-06	26.800000	26.8500	25.800000	25.9700	-2.405%	20,572	+88.025%
2024-09-05	27.070000	27.6390	26.490000	26.6100	-1.699%	31,873	+83.502%
2024-09-04	26.910000	28.6000	26.910000	27.0700	-0.184%	38,662	+80.384%
2024-09-03	27.720000	27.9600	27.010000	27.1200	-2.726%	21,548	+80.052%
2024-08-30	27.740000	27.9800	27.100000	27.8800	-0.250%	10,301	+75.143%
2024-08-29	27.980000	28.7100	27.800000	27.9500	-0.957%	17,592	+74.705%
2024-08-28	27.520000	28.6500	27.450000	28.2200	+2.135%	13,699	+73.033%
2024-08-27	28.130000	28.5200	27.380000	27.6300	-1.110%	14,403	+76.728%
2024-08-26	28.400000	29.2399	27.870000	27.9400	-1.167%	15,294	+74.767%
2024-08-23	27.320000	28.4337	27.320000	28.2700	+4.317%	8,760	+72.727%
2024-08-22	27.440000	27.7500	26.895700	27.1000	-0.550%	13,561	+80.185%
2024-08-21	26.865000	27.8600	26.710000	27.2500	+2.675%	9,854	+79.193%
2024-08-20	27.150000	27.2100	26.400000	26.5400	-1.885%	11,571	+83.986%
2024-08-19	27.550000	27.7100	26.830000	27.0500	-1.313%	12,509	+80.518%
2024-08-16	27.610000	27.8000	27.185000	27.4100	-0.975%	10,050	+78.147%
2024-08-15	27.560000	28.1950	27.300000	27.6800	+2.519%	25,378	+76.409%
2024-08-14	27.776900	28.1100	27.000000	27.0000	-2.562%	17,392	+80.852%
2024-08-13	28.050000	28.5050	27.420000	27.7100	+0.036%	20,268	+76.218%
2024-08-12	28.000000	28.0500	26.640000	27.7000	+3.012%	17,022	+76.282%
2024-08-09	27.210000	28.0500	26.600000	26.8900	-0.702%	29,200	+81.592%
2024-08-08	26.500000	27.5201	26.500000	27.0800	-0.405%	14,494	+80.318%
2024-08-07	27.220000	28.0200	27.000000	27.1900	+0.480%	19,198	+79.588%
2024-08-06	26.350000	27.5400	26.090000	27.0600	+3.086%	15,530	+80.451%
2024-08-05	26.930000	27.4500	26.130000	26.2500	-6.049%	42,850	+86.019%
2024-08-02	28.000000	28.5000	27.330000	27.9400	-2.682%	18,408	+74.767%
2024-08-01	31.170000	32.0000	28.220000	28.7100	-4.650%	24,476	+70.080%
2024-07-31	30.120000	31.0500	29.740000	30.1100	+0.770%	21,560	+62.172%
2024-07-30	30.010000	30.2090	29.316700	29.8800	-0.033%	20,956	+63.420%
2024-07-29	30.810000	31.1900	29.750000	29.8900	-3.206%	17,629	+63.366%
2024-07-26	33.470000	33.4700	30.650000	30.8800	-8.013%	41,637	+58.128%
2024-07-25	31.860000	33.6000	31.860000	33.5700	+4.029%	9,768	+45.457%
2024-07-24	33.050000	33.7400	32.050000	32.2700	-5.283%	18,357	+51.317%
2024-07-23	32.700000	34.3700	32.380000	34.0700	+4.799%	18,227	+43.323%
2024-07-22	32.110000	32.7400	31.950000	32.5100	+0.278%	17,891	+50.200%
2024-07-19	33.150000	33.1500	32.350000	32.4200	-1.906%	12,686	+50.617%
2024-07-18	34.310000	34.6707	32.840000	33.0500	-3.672%	16,957	+47.746%
2024-07-17	31.825000	34.7400	31.825000	34.3100	+4.859%	25,000	+42.320%
2024-07-16	30.330000	32.8000	30.180000	32.7200	+8.416%	34,899	+49.236%
2024-07-15	30.320000	30.6200	29.235000	30.1800	+1.685%	29,421	+61.796%
2024-07-12	29.060000	29.6800	28.910000	29.6800	+2.239%	12,840	+64.522%
2024-07-11	28.670000	29.1800	28.290000	29.0300	+2.580%	15,169	+68.205%
2024-07-10	28.310000	28.3550	28.160000	28.3000	+0.355%	7,835	+72.544%
2024-07-09	27.900000	28.7000	27.900000	28.2000	+0.571%	7,277	+73.156%
2024-07-08	28.300000	28.5720	27.680000	28.0400	-0.989%	23,137	+74.144%
2024-07-05	28.530000	28.6000	27.790000	28.3200	-0.632%	21,322	+72.422%
2024-07-03	28.050000	28.7500	27.960000	28.5000	+2.004%	12,894	+71.333%
2024-07-02	28.460000	28.4600	27.590000	27.9400	-0.605%	19,868	+74.767%
2024-07-01	28.060000	28.5300	27.510000	28.1100	+1.590%	27,857	+73.710%
2024-06-28	29.960000	30.2000	27.500000	27.6700	-7.705%	91,861	+76.473%
2024-06-27	30.000000	30.2450	29.710000	29.9800	+0.436%	9,172	+62.875%
2024-06-26	30.040000	30.0400	29.850000	29.8500	0.000%	14,898	+63.585%
2024-06-25	29.825000	30.5150	29.810000	29.8500	+0.269%	9,978	+63.585%
2024-06-24	29.610000	30.4000	29.610000	29.7700	-0.134%	16,098	+64.024%

document.getElementById("nGDWjJ").onerror = function(){this.style.display='none';}; .dark-mode .FcvlZ0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FcvlZ0{ color: #333333; background-color: white; border: 2px solid #333333; }NCNACCO Industries, Inc.stock NYSE

NC
NACCO Industries, Inc.
stock NYSE