NACCO Industries, Inc. (NC)
NYSE: NC · Real-Time Price · USD
57.38
+1.02 (1.81%)
Feb 27, 2026, 4:00 PM EST - Market closed
NACCO Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 57.00 | 58.52 | 57.00 | 57.38 | 57.38 | 1.81% | 10,071 |
| Feb 26, 2026 | 58.91 | 59.01 | 56.36 | 56.36 | 56.36 | -4.46% | 12,573 |
| Feb 25, 2026 | 56.01 | 58.99 | 56.01 | 58.99 | 58.99 | 5.06% | 8,525 |
| Feb 24, 2026 | 56.00 | 56.96 | 55.73 | 56.15 | 56.15 | 0.34% | 4,221 |
| Feb 23, 2026 | 55.99 | 56.00 | 55.49 | 55.96 | 55.96 | 0.34% | 8,146 |
| Feb 20, 2026 | 55.64 | 56.08 | 55.64 | 55.77 | 55.77 | -0.39% | 7,386 |
| Feb 19, 2026 | 56.23 | 57.00 | 55.47 | 55.99 | 55.99 | -0.66% | 14,639 |
| Feb 18, 2026 | 56.44 | 56.88 | 56.30 | 56.36 | 56.36 | -2.84% | 7,295 |
| Feb 17, 2026 | 55.50 | 58.74 | 55.20 | 58.01 | 58.01 | 4.52% | 16,393 |
| Feb 13, 2026 | 55.50 | 55.85 | 53.64 | 55.50 | 55.50 | 1.17% | 8,266 |
| Feb 12, 2026 | 54.00 | 55.70 | 54.00 | 54.86 | 54.86 | 1.99% | 13,436 |
| Feb 11, 2026 | 53.98 | 53.98 | 53.63 | 53.79 | 53.79 | -0.32% | 4,139 |
| Feb 10, 2026 | 54.59 | 55.50 | 53.96 | 53.96 | 53.96 | 0.32% | 8,838 |
| Feb 9, 2026 | 55.58 | 55.58 | 52.23 | 53.79 | 53.79 | -0.76% | 12,362 |
| Feb 6, 2026 | 53.75 | 55.80 | 53.39 | 54.20 | 54.20 | 1.59% | 9,437 |
| Feb 5, 2026 | 54.31 | 54.46 | 52.23 | 53.35 | 53.35 | -2.91% | 11,640 |
| Feb 4, 2026 | 55.93 | 56.29 | 51.81 | 54.95 | 54.95 | -0.52% | 14,327 |
| Feb 3, 2026 | 53.75 | 56.00 | 53.75 | 55.24 | 55.24 | 2.58% | 10,734 |
| Feb 2, 2026 | 49.37 | 54.00 | 49.25 | 53.85 | 53.85 | 9.38% | 26,909 |
| Jan 30, 2026 | 48.40 | 49.49 | 47.62 | 49.23 | 49.23 | 1.71% | 6,691 |
| Jan 29, 2026 | 48.74 | 48.75 | 47.24 | 48.40 | 48.40 | 1.36% | 6,229 |
| Jan 28, 2026 | 48.30 | 48.53 | 46.55 | 47.75 | 47.75 | -1.67% | 12,417 |
| Jan 27, 2026 | 48.98 | 48.98 | 48.51 | 48.56 | 48.56 | -0.12% | 4,038 |
| Jan 26, 2026 | 49.04 | 49.80 | 48.62 | 48.62 | 48.62 | -0.67% | 10,187 |
| Jan 23, 2026 | 50.00 | 50.00 | 48.81 | 48.95 | 48.95 | -1.86% | 7,101 |
| Jan 22, 2026 | 48.62 | 49.88 | 48.62 | 49.88 | 49.88 | 0.16% | 5,577 |
| Jan 21, 2026 | 47.70 | 49.80 | 46.93 | 49.80 | 49.80 | 7.07% | 16,350 |
| Jan 20, 2026 | 46.35 | 46.85 | 46.15 | 46.51 | 46.51 | 0.63% | 5,110 |
| Jan 16, 2026 | 45.86 | 47.22 | 45.86 | 46.22 | 46.22 | -0.54% | 9,273 |
| Jan 15, 2026 | 46.28 | 46.47 | 45.48 | 46.47 | 46.47 | 0.89% | 6,085 |
| Jan 14, 2026 | 45.21 | 47.01 | 44.25 | 46.06 | 46.06 | 1.28% | 11,885 |
| Jan 13, 2026 | 46.11 | 46.83 | 44.58 | 45.48 | 45.48 | -3.62% | 12,669 |
| Jan 12, 2026 | 47.42 | 47.50 | 46.36 | 47.19 | 47.19 | -0.78% | 11,554 |
| Jan 9, 2026 | 47.56 | 48.37 | 47.56 | 47.56 | 47.56 | -0.50% | 5,109 |
| Jan 8, 2026 | 46.60 | 47.92 | 45.59 | 47.80 | 47.80 | 3.71% | 5,662 |
| Jan 7, 2026 | 47.20 | 47.93 | 45.90 | 46.09 | 46.09 | -0.22% | 5,728 |
| Jan 6, 2026 | 46.71 | 46.71 | 45.50 | 46.19 | 46.19 | -0.62% | 6,505 |
| Jan 5, 2026 | 48.34 | 48.34 | 45.02 | 46.48 | 46.48 | -2.94% | 17,382 |
| Jan 2, 2026 | 49.49 | 49.49 | 47.50 | 47.89 | 47.89 | -2.35% | 8,619 |
| Dec 31, 2025 | 48.35 | 49.20 | 48.35 | 49.04 | 49.04 | -0.08% | 6,128 |
| Dec 30, 2025 | 47.65 | 49.08 | 47.65 | 49.08 | 49.08 | -0.45% | 5,311 |
| Dec 29, 2025 | 48.58 | 49.66 | 48.58 | 49.30 | 49.30 | 1.25% | 5,882 |
| Dec 26, 2025 | 48.73 | 49.40 | 48.16 | 48.69 | 48.69 | -0.18% | 7,360 |
| Dec 24, 2025 | 48.94 | 49.67 | 48.20 | 48.78 | 48.78 | - | 9,933 |
| Dec 23, 2025 | 48.50 | 49.08 | 45.64 | 48.78 | 48.78 | -0.51% | 4,406 |
| Dec 22, 2025 | 48.93 | 49.49 | 46.75 | 49.03 | 49.03 | -0.31% | 14,790 |
| Dec 19, 2025 | 50.09 | 50.09 | 48.75 | 49.18 | 49.18 | -2.13% | 33,270 |
| Dec 18, 2025 | 50.80 | 50.94 | 49.10 | 50.25 | 50.25 | -0.55% | 14,766 |
| Dec 17, 2025 | 49.73 | 50.55 | 48.60 | 50.53 | 50.53 | 2.45% | 12,660 |
| Dec 16, 2025 | 50.80 | 50.80 | 49.24 | 49.32 | 49.32 | -1.50% | 7,428 |
| Dec 15, 2025 | 49.67 | 50.66 | 49.67 | 50.07 | 50.07 | 1.32% | 14,223 |
| Dec 12, 2025 | 48.16 | 50.00 | 48.16 | 49.42 | 49.42 | 0.63% | 11,213 |
| Dec 11, 2025 | 48.88 | 50.74 | 48.83 | 49.11 | 49.11 | 1.68% | 12,647 |
| Dec 10, 2025 | 46.57 | 48.95 | 46.12 | 48.30 | 48.30 | 5.25% | 24,162 |
| Dec 9, 2025 | 46.41 | 46.84 | 45.40 | 45.89 | 45.89 | -1.50% | 11,105 |
| Dec 8, 2025 | 49.07 | 49.77 | 46.59 | 46.59 | 46.59 | -3.66% | 11,602 |
| Dec 5, 2025 | 48.30 | 49.92 | 48.25 | 48.36 | 48.36 | 0.33% | 6,317 |
| Dec 4, 2025 | 47.45 | 48.51 | 47.45 | 48.20 | 48.20 | 3.21% | 7,046 |
| Dec 3, 2025 | 44.33 | 46.81 | 44.33 | 46.70 | 46.70 | 6.74% | 13,543 |
| Dec 2, 2025 | 46.07 | 47.86 | 43.71 | 43.75 | 43.75 | -3.78% | 16,384 |
| Dec 1, 2025 | 46.88 | 48.40 | 44.64 | 45.47 | 45.47 | -5.74% | 14,703 |
| Nov 28, 2025 | 46.54 | 48.24 | 46.54 | 48.24 | 47.99 | 0.54% | 3,251 |
| Nov 26, 2025 | 48.28 | 48.79 | 47.71 | 47.98 | 47.73 | -0.97% | 6,974 |
| Nov 25, 2025 | 48.28 | 49.30 | 48.28 | 48.45 | 48.20 | -0.21% | 6,674 |
| Nov 24, 2025 | 50.00 | 50.02 | 48.22 | 48.55 | 48.30 | -1.98% | 5,079 |
| Nov 21, 2025 | 47.20 | 49.76 | 46.09 | 49.53 | 49.27 | 4.94% | 9,857 |
| Nov 20, 2025 | 47.95 | 48.86 | 46.19 | 47.20 | 46.95 | -1.65% | 14,371 |
| Nov 19, 2025 | 51.02 | 51.02 | 47.35 | 47.99 | 47.74 | -5.94% | 23,916 |
| Nov 18, 2025 | 53.16 | 53.16 | 51.02 | 51.02 | 50.75 | -3.17% | 12,883 |
| Nov 17, 2025 | 52.05 | 53.88 | 51.60 | 52.69 | 52.41 | 1.93% | 17,760 |
| Nov 14, 2025 | 50.79 | 52.10 | 50.15 | 51.69 | 51.42 | 2.46% | 11,118 |
| Nov 13, 2025 | 50.10 | 52.41 | 49.36 | 50.45 | 50.19 | 0.28% | 12,695 |
| Nov 12, 2025 | 47.85 | 50.50 | 47.85 | 50.31 | 50.05 | 4.14% | 16,428 |
| Nov 11, 2025 | 44.90 | 48.63 | 44.90 | 48.31 | 48.06 | 6.27% | 18,354 |
| Nov 10, 2025 | 44.76 | 46.46 | 44.59 | 45.46 | 45.22 | 2.76% | 30,656 |
| Nov 7, 2025 | 42.13 | 44.50 | 42.13 | 44.24 | 44.01 | 0.94% | 6,619 |
| Nov 6, 2025 | 42.00 | 44.21 | 42.00 | 43.83 | 43.60 | 0.94% | 7,753 |
| Nov 5, 2025 | 41.99 | 43.42 | 41.91 | 43.42 | 43.19 | 2.94% | 7,184 |
| Nov 4, 2025 | 42.63 | 43.75 | 41.54 | 42.18 | 41.96 | -0.21% | 7,259 |
| Nov 3, 2025 | 43.12 | 43.12 | 42.05 | 42.27 | 42.05 | -0.02% | 7,703 |
| Oct 31, 2025 | 41.99 | 42.93 | 41.66 | 42.28 | 42.06 | 0.52% | 6,704 |
| Oct 30, 2025 | 41.85 | 42.49 | 41.85 | 42.06 | 41.84 | -0.36% | 5,987 |
| Oct 29, 2025 | 41.85 | 43.38 | 41.85 | 42.21 | 41.99 | -0.17% | 5,620 |
| Oct 28, 2025 | 42.31 | 42.43 | 41.76 | 42.28 | 42.06 | 0.59% | 6,574 |
| Oct 27, 2025 | 43.76 | 43.76 | 42.00 | 42.03 | 41.81 | -4.33% | 8,708 |
| Oct 24, 2025 | 42.90 | 44.00 | 42.90 | 43.93 | 43.70 | -0.20% | 3,764 |
| Oct 23, 2025 | 43.88 | 44.27 | 43.74 | 44.02 | 43.79 | 0.64% | 11,995 |
| Oct 22, 2025 | 43.54 | 44.00 | 42.90 | 43.74 | 43.51 | -0.23% | 7,172 |
| Oct 21, 2025 | 44.87 | 44.90 | 43.66 | 43.84 | 43.61 | -2.47% | 10,074 |
| Oct 20, 2025 | 44.75 | 44.95 | 43.53 | 44.95 | 44.71 | 0.45% | 15,324 |
| Oct 17, 2025 | 44.44 | 44.95 | 43.50 | 44.75 | 44.52 | 0.67% | 10,986 |
| Oct 16, 2025 | 43.74 | 44.54 | 43.31 | 44.45 | 44.22 | 0.91% | 11,600 |
| Oct 15, 2025 | 42.56 | 44.05 | 42.56 | 44.05 | 43.82 | 5.41% | 10,357 |
| Oct 14, 2025 | 40.98 | 42.85 | 40.98 | 41.79 | 41.57 | 1.88% | 10,821 |
| Oct 13, 2025 | 40.27 | 41.53 | 39.78 | 41.02 | 40.81 | 2.83% | 15,637 |
| Oct 10, 2025 | 40.30 | 40.50 | 39.89 | 39.89 | 39.68 | -1.14% | 18,268 |
| Oct 9, 2025 | 40.39 | 41.51 | 40.35 | 40.35 | 40.14 | -1.08% | 10,965 |
| Oct 8, 2025 | 41.24 | 41.40 | 40.76 | 40.79 | 40.58 | -0.37% | 13,004 |
| Oct 7, 2025 | 40.15 | 41.58 | 40.15 | 40.94 | 40.73 | 1.97% | 9,874 |
| Oct 6, 2025 | 42.00 | 42.00 | 40.15 | 40.15 | 39.94 | -3.65% | 13,160 |