-
5 DAY PERFORMANCE
+6.71% -
1 MONTH PERFORMANCE
+15.46% -
3 MONTH PERFORMANCE
+18.42% -
6 MONTH PERFORMANCE
+1.29% -
YEAR-TO-DATE PERFORMANCE
-11.59% -
1 YEAR PERFORMANCE
-5.28%
NACCO Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $30.15 | $32.07 (6.37%) | $32.27 | $30.15 | 14,288 | |
| 11/20/2024 | $30.33 | $30.07 (-0.86%) | $30.68 | $30.03 | 7,300 | $219.87 M |
| 11/19/2024 | $30.15 | $30.01 (-0.46%) | $30.37 | $30.00 | 5,400 | $219.43 M |
| 11/18/2024 | $30.60 | $30.83 (0.75%) | $31.24 | $30.44 | 16,300 | $225.43 M |
| 11/15/2024 | $30.17 | $30.24 (0.23%) | $30.50 | $29.69 | 11,300 | $221.11 M |
| 11/14/2024 | $30.41 | $30.15 (-0.85%) | $31.17 | $29.97 | 10,400 | $220.46 M |
| 11/13/2024 | $30.80 | $30.02 (-2.53%) | $30.80 | $29.93 | 8,424 | $219.51 M |
| 11/12/2024 | $32.39 | $31.28 (-3.43%) | $32.75 | $31.02 | 12,610 | $228.72 M |
| 11/11/2024 | $31.55 | $32.74 (3.77%) | $32.85 | $31.55 | 5,201 | $239.39 M |
| 11/08/2024 | $32.40 | $31.80 (-1.85%) | $32.40 | $31.49 | 6,005 | $232.52 M |
| 11/07/2024 | $33.78 | $32.49 (-3.82%) | $33.78 | $32.21 | 17,100 | $237.57 M |
| 11/06/2024 | $33.33 | $33.90 (1.71%) | $34.49 | $33.24 | 21,900 | $247.88 M |
| 11/05/2024 | $30.40 | $31.44 (3.42%) | $31.87 | $30.40 | 24,410 | $229.89 M |
| 11/04/2024 | $30.24 | $30.68 (1.46%) | $31.00 | $30.15 | 11,400 | $224.33 M |
| 11/01/2024 | $31.99 | $30.38 (-5.03%) | $31.99 | $30.15 | 11,314 | $222.14 M |
| 10/31/2024 | $31.99 | $31.31 (-2.13%) | $32.00 | $30.02 | 23,427 | $228.94 M |
| 10/30/2024 | $29.18 | $29.43 (0.86%) | $30.25 | $29.01 | 11,326 | $215.19 M |
| 10/29/2024 | $27.31 | $29.81 (9.15%) | $29.98 | $27.31 | 31,124 | $217.97 M |
| 10/28/2024 | $27.07 | $27.58 (1.88%) | $27.89 | $26.85 | 11,739 | $201.66 M |
| 10/25/2024 | $27.11 | $27.05 (-0.22%) | $27.58 | $26.80 | 6,526 | $200.01 M |
| 10/24/2024 | $27.31 | $27.11 (-0.73%) | $27.69 | $26.95 | 21,600 | $200.45 M |
| 10/23/2024 | $27.56 | $27.48 (-0.29%) | $27.69 | $27.27 | 4,100 | $203.19 M |
| 10/22/2024 | $27.55 | $27.80 (0.91%) | $28.11 | $27.31 | 14,900 | $205.55 M |
| 10/21/2024 | $28.75 | $27.95 (-2.78%) | $28.75 | $27.95 | 7,800 | $206.66 M |
| 10/18/2024 | $28.30 | $28.75 (1.59%) | $28.97 | $28.27 | 10,823 | $212.58 M |
| 10/17/2024 | $28.31 | $28.30 (-0.04%) | $28.49 | $28.05 | 3,700 | $209.25 M |
| 10/16/2024 | $26.81 | $28.45 (6.12%) | $28.47 | $26.81 | 20,000 | $210.36 M |
| 10/15/2024 | $26.85 | $27.38 (1.97%) | $27.65 | $26.82 | 24,300 | $202.45 M |
| 10/14/2024 | $26.93 | $27.20 (1%) | $27.40 | $26.70 | 21,100 | $201.12 M |
| 10/11/2024 | $27.22 | $27.04 (-0.66%) | $27.22 | $26.31 | 19,414 | $199.93 M |
| 10/10/2024 | $26.60 | $26.85 (0.94%) | $27.06 | $26.40 | 7,000 | $198.53 M |
| 10/09/2024 | $26.15 | $26.62 (1.8%) | $27.10 | $26.15 | 20,909 | $196.83 M |
| 10/08/2024 | $27.16 | $26.31 (-3.13%) | $27.21 | $26.20 | 30,510 | $194.54 M |
| 10/07/2024 | $28.07 | $27.02 (-3.74%) | $28.07 | $27.02 | 9,200 | $199.79 M |
| 10/04/2024 | $27.87 | $27.77 (-0.36%) | $28.08 | $27.65 | 5,300 | $205.33 M |
| 10/03/2024 | $27.40 | $27.64 (0.88%) | $27.89 | $27.00 | 24,800 | $204.37 M |
| 10/02/2024 | $27.33 | $27.26 (-0.26%) | $27.97 | $26.99 | 14,700 | $201.56 M |
| 10/01/2024 | $28.00 | $27.51 (-1.75%) | $28.32 | $27.30 | 31,513 | $203.41 M |
| 09/30/2024 | $28.14 | $28.35 (0.75%) | $28.50 | $27.71 | 5,600 | $209.62 M |
| 09/27/2024 | $26.93 | $28.50 (5.83%) | $28.71 | $26.93 | 21,400 | $210.73 M |
| 09/26/2024 | $26.83 | $27.00 (0.63%) | $27.54 | $26.78 | 8,631 | $199.64 M |
| 09/25/2024 | $26.33 | $26.72 (1.48%) | $26.81 | $26.01 | 8,406 | $197.57 M |
| 09/24/2024 | $26.60 | $26.57 (-0.11%) | $27.09 | $26.57 | 11,400 | $196.46 M |
| 09/23/2024 | $26.91 | $26.66 (-0.93%) | $28.25 | $26.28 | 26,300 | $197.12 M |
| 09/20/2024 | $26.17 | $26.62 (1.72%) | $26.86 | $25.80 | 65,900 | $196.83 M |
| 09/19/2024 | $26.30 | $26.44 (0.53%) | $26.83 | $25.60 | 20,100 | $195.50 M |
| 09/18/2024 | $26.25 | $26.01 (-0.91%) | $26.57 | $26.01 | 13,100 | $192.32 M |
| 09/17/2024 | $26.25 | $26.25 (0%) | $26.52 | $26.20 | 10,939 | $194.09 M |
| 09/16/2024 | $26.26 | $26.19 (-0.27%) | $26.51 | $25.52 | 28,000 | $193.65 M |
| 09/13/2024 | $25.93 | $26.24 (1.2%) | $26.40 | $25.66 | 19,000 | $194.02 M |
| 09/12/2024 | $25.39 | $25.49 (0.39%) | $26.09 | $25.27 | 23,021 | $188.47 M |
| 09/11/2024 | $26.19 | $25.51 (-2.6%) | $26.19 | $25.22 | 15,700 | $188.62 M |
| 09/10/2024 | $25.95 | $25.62 (-1.27%) | $26.00 | $25.19 | 20,800 | $189.43 M |
| 09/09/2024 | $26.06 | $25.53 (-2.03%) | $26.45 | $25.53 | 24,119 | $188.77 M |
| 09/06/2024 | $26.80 | $25.97 (-3.1%) | $26.85 | $25.80 | 20,600 | $192.02 M |
| 09/05/2024 | $27.07 | $26.61 (-1.7%) | $27.64 | $26.49 | 32,400 | $196.75 M |
| 09/04/2024 | $26.91 | $27.07 (0.59%) | $28.60 | $26.91 | 38,700 | $200.16 M |
| 09/03/2024 | $27.72 | $27.12 (-2.16%) | $27.96 | $27.01 | 22,221 | $200.53 M |
| 08/30/2024 | $27.74 | $27.88 (0.5%) | $27.98 | $27.10 | 10,301 | $206.14 M |
| 08/29/2024 | $27.98 | $27.95 (-0.11%) | $28.71 | $27.80 | 17,600 | $206.66 M |
| 08/28/2024 | $27.52 | $28.22 (2.54%) | $28.65 | $27.45 | 13,700 | $208.66 M |
| 08/27/2024 | $28.13 | $27.63 (-1.78%) | $28.52 | $27.38 | 14,403 | $204.30 M |
| 08/26/2024 | $28.40 | $27.94 (-1.62%) | $29.24 | $27.87 | 15,406 | $206.59 M |
| 08/23/2024 | $27.32 | $28.27 (3.48%) | $28.43 | $27.32 | 9,300 | $209.03 M |
| 08/22/2024 | $27.44 | $27.10 (-1.24%) | $27.75 | $26.90 | 13,600 | $200.38 M |
| 08/21/2024 | $26.87 | $27.25 (1.41%) | $27.86 | $26.71 | 10,332 | $201.49 M |