NACCO Industries, Inc. (NC)
NYSE: NC · Real-Time Price · USD
48.36
+0.16 (0.33%)
Dec 5, 2025, 4:00 PM EST - Market closed
NACCO Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 48.30 | 49.92 | 48.25 | 48.36 | 48.36 | 0.33% | 6,314 |
| 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 |
| Oct 3, 2025 | 41.40 | 41.89 | 41.40 | 41.67 | 41.45 | 0.77% | 6,420 |
| Oct 2, 2025 | 41.52 | 41.89 | 40.78 | 41.35 | 41.13 | -1.55% | 9,901 |
| Oct 1, 2025 | 42.23 | 44.30 | 42.00 | 42.00 | 41.78 | -0.38% | 10,030 |
| Sep 30, 2025 | 42.55 | 43.10 | 41.88 | 42.16 | 41.94 | -1.38% | 9,584 |
| Sep 29, 2025 | 43.44 | 44.15 | 42.51 | 42.75 | 42.53 | -2.49% | 14,781 |
| Sep 26, 2025 | 41.99 | 44.67 | 41.99 | 43.84 | 43.61 | 4.38% | 12,074 |
| Sep 25, 2025 | 44.00 | 44.00 | 42.00 | 42.00 | 41.78 | -4.72% | 8,970 |
| Sep 24, 2025 | 42.06 | 44.08 | 42.06 | 44.08 | 43.85 | 6.06% | 19,789 |
| Sep 23, 2025 | 41.53 | 42.20 | 41.23 | 41.56 | 41.34 | 0.17% | 10,029 |
| Sep 22, 2025 | 42.31 | 42.31 | 41.08 | 41.49 | 41.27 | -0.98% | 15,704 |
| Sep 19, 2025 | 42.74 | 44.06 | 41.90 | 41.90 | 41.68 | -2.76% | 34,604 |
| Sep 18, 2025 | 42.01 | 43.78 | 42.01 | 43.09 | 42.86 | 2.60% | 9,521 |
| Sep 17, 2025 | 42.58 | 43.49 | 41.50 | 42.00 | 41.78 | 2.56% | 11,454 |
| Sep 16, 2025 | 40.70 | 41.49 | 40.70 | 40.95 | 40.74 | 0.52% | 4,907 |
| Sep 15, 2025 | 39.69 | 41.76 | 39.69 | 40.74 | 40.53 | 2.34% | 9,588 |
| Sep 12, 2025 | 40.45 | 40.55 | 39.40 | 39.81 | 39.60 | -3.21% | 14,554 |
| Sep 11, 2025 | 39.78 | 41.13 | 39.70 | 41.13 | 40.91 | 4.66% | 9,420 |
| Sep 10, 2025 | 39.77 | 39.88 | 39.30 | 39.30 | 39.09 | -1.03% | 7,300 |
| Sep 9, 2025 | 40.00 | 40.54 | 39.71 | 39.71 | 39.50 | 0.61% | 5,680 |
| Sep 8, 2025 | 38.27 | 39.98 | 37.91 | 39.47 | 39.26 | 3.98% | 8,002 |
| Sep 5, 2025 | 39.27 | 39.51 | 37.96 | 37.96 | 37.76 | -4.58% | 9,527 |
| Sep 4, 2025 | 38.50 | 39.88 | 38.50 | 39.78 | 39.57 | 5.35% | 10,308 |
| Sep 3, 2025 | 38.62 | 39.95 | 37.76 | 37.76 | 37.56 | -4.53% | 8,318 |
| Sep 2, 2025 | 39.10 | 40.20 | 38.50 | 39.55 | 39.34 | 1.10% | 15,921 |
| Aug 29, 2025 | 39.01 | 39.14 | 38.68 | 39.12 | 38.66 | 0.95% | 3,424 |
| Aug 28, 2025 | 38.82 | 38.92 | 38.48 | 38.75 | 38.30 | -1.30% | 6,683 |
| Aug 27, 2025 | 38.50 | 39.31 | 38.50 | 39.26 | 38.80 | 1.66% | 6,122 |
| Aug 26, 2025 | 37.50 | 39.20 | 37.50 | 38.62 | 38.17 | 2.90% | 3,097 |
| Aug 25, 2025 | 38.43 | 38.43 | 37.53 | 37.53 | 37.09 | -2.24% | 7,152 |
| Aug 22, 2025 | 36.38 | 39.76 | 36.38 | 38.39 | 37.94 | 6.52% | 13,726 |
| Aug 21, 2025 | 36.71 | 36.71 | 36.04 | 36.04 | 35.62 | 0.19% | 2,423 |
| Aug 20, 2025 | 35.90 | 36.05 | 35.43 | 35.97 | 35.55 | 0.19% | 10,881 |
| Aug 19, 2025 | 36.89 | 37.10 | 35.90 | 35.90 | 35.48 | -1.97% | 7,372 |
| Aug 18, 2025 | 37.30 | 37.30 | 36.62 | 36.62 | 36.19 | -1.00% | 2,952 |
| Aug 15, 2025 | 37.84 | 37.84 | 36.87 | 36.99 | 36.56 | -1.23% | 5,190 |
| Aug 14, 2025 | 37.65 | 38.00 | 37.08 | 37.45 | 37.01 | -0.35% | 6,502 |
| Aug 13, 2025 | 36.55 | 37.63 | 36.55 | 37.58 | 37.14 | 1.38% | 3,411 |
| Aug 12, 2025 | 36.18 | 37.08 | 36.18 | 37.07 | 36.64 | 1.92% | 5,443 |
| Aug 11, 2025 | 37.07 | 37.07 | 35.90 | 36.37 | 35.95 | -2.07% | 8,628 |
| Aug 8, 2025 | 37.42 | 37.86 | 36.76 | 37.14 | 36.71 | 0.95% | 2,951 |
| Aug 7, 2025 | 37.51 | 39.91 | 35.92 | 36.79 | 36.36 | -3.67% | 7,832 |
| Aug 6, 2025 | 38.82 | 39.12 | 38.19 | 38.19 | 37.74 | -0.62% | 3,292 |
| Aug 5, 2025 | 38.90 | 38.90 | 37.50 | 38.43 | 37.98 | -0.41% | 5,399 |
| Aug 4, 2025 | 36.54 | 38.59 | 36.54 | 38.59 | 38.14 | 5.67% | 6,529 |
| Aug 1, 2025 | 37.44 | 38.55 | 36.40 | 36.52 | 36.09 | -3.69% | 7,502 |
| Jul 31, 2025 | 39.30 | 39.30 | 37.63 | 37.92 | 37.48 | -4.05% | 6,435 |
| Jul 30, 2025 | 40.21 | 40.71 | 39.32 | 39.52 | 39.06 | -1.25% | 5,595 |
| Jul 29, 2025 | 41.00 | 41.00 | 40.02 | 40.02 | 39.55 | -2.77% | 6,734 |
| Jul 28, 2025 | 40.52 | 41.50 | 40.34 | 41.16 | 40.68 | 2.72% | 7,486 |
| Jul 25, 2025 | 40.49 | 40.96 | 39.80 | 40.07 | 39.60 | -1.69% | 4,149 |
| Jul 24, 2025 | 39.73 | 40.76 | 39.73 | 40.76 | 40.28 | 0.25% | 4,836 |
| Jul 23, 2025 | 39.89 | 41.00 | 39.89 | 40.66 | 40.19 | 2.47% | 4,707 |
| Jul 22, 2025 | 40.40 | 40.76 | 39.68 | 39.68 | 39.22 | -1.54% | 6,720 |
| Jul 21, 2025 | 39.75 | 40.37 | 39.31 | 40.30 | 39.83 | 1.33% | 11,532 |
| Jul 18, 2025 | 40.59 | 40.59 | 39.77 | 39.77 | 39.31 | -0.85% | 5,715 |
| Jul 17, 2025 | 39.45 | 40.36 | 39.45 | 40.11 | 39.64 | 1.60% | 5,325 |