5 DAY PERFORMANCE
+7.36%
1 MONTH PERFORMANCE
-4.97%
3 MONTH PERFORMANCE
+9.26%
6 MONTH PERFORMANCE
+5.96%
YEAR-TO-DATE PERFORMANCE
+1.27%
1 YEAR PERFORMANCE
-17.40%
NACCO Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $29.78 | $30.00 (0.74%) | $30.24 | $29.54 | 8,264 | $219.36 M |
| 12/31/2024 | $29.11 | $29.82 (2.44%) | $30.34 | $29.00 | 10,400 | $218.04 M |
| 12/30/2024 | $27.60 | $29.20 (5.8%) | $29.29 | $27.47 | 11,900 | $213.51 M |
| 12/27/2024 | $28.57 | $28.13 (-1.54%) | $28.57 | $27.50 | 14,000 | $205.69 M |
| 12/26/2024 | $27.98 | $28.67 (2.47%) | $29.10 | $27.98 | 7,900 | $209.64 M |
| 12/24/2024 | $29.34 | $28.63 (-2.42%) | $29.34 | $28.42 | 7,417 | $209.34 M |
| 12/23/2024 | $28.74 | $28.90 (0.56%) | $29.18 | $28.55 | 5,111 | $211.32 M |
| 12/20/2024 | $28.12 | $28.31 (0.68%) | $29.80 | $28.12 | 29,300 | $207.00 M |
| 12/19/2024 | $29.45 | $28.85 (-2.04%) | $29.45 | $28.81 | 9,732 | $210.95 M |
| 12/18/2024 | $30.12 | $29.33 (-2.62%) | $31.00 | $29.27 | 12,302 | $214.46 M |
| 12/17/2024 | $30.10 | $30.33 (0.76%) | $30.33 | $29.69 | 9,000 | $221.77 M |
| 12/16/2024 | $30.75 | $30.11 (-2.08%) | $30.75 | $29.90 | 5,506 | $220.16 M |
| 12/13/2024 | $30.49 | $30.46 (-0.1%) | $30.86 | $29.96 | 5,100 | $222.72 M |
| 12/12/2024 | $30.02 | $30.44 (1.4%) | $30.52 | $29.50 | 11,800 | $222.58 M |
| 12/11/2024 | $30.50 | $30.01 (-1.61%) | $30.70 | $29.65 | 32,100 | $219.43 M |
| 12/10/2024 | $30.22 | $30.34 (0.4%) | $30.88 | $30.21 | 10,000 | $221.85 M |
| 12/09/2024 | $30.32 | $30.61 (0.96%) | $31.99 | $30.13 | 25,805 | $223.82 M |
| 12/06/2024 | $31.43 | $30.66 (-2.45%) | $31.43 | $30.30 | 7,237 | $224.19 M |
| 12/05/2024 | $30.86 | $31.44 (1.88%) | $31.44 | $30.74 | 6,728 | $229.89 M |
| 12/04/2024 | $31.65 | $31.07 (-1.83%) | $31.82 | $30.74 | 13,529 | $227.18 M |
| 12/03/2024 | $32.24 | $31.78 (-1.43%) | $32.38 | $31.59 | 8,800 | $232.38 M |
| 12/02/2024 | $31.97 | $32.23 (0.81%) | $32.24 | $31.75 | 9,700 | $235.67 M |
| 11/29/2024 | $32.23 | $32.21 (-0.06%) | $32.23 | $32.19 | 2,629 | $235.52 M |
| 11/27/2024 | $31.92 | $32.02 (0.31%) | $32.78 | $31.69 | 12,800 | $234.13 M |
| 11/26/2024 | $32.02 | $31.86 (-0.5%) | $32.32 | $31.85 | 5,041 | $232.96 M |
| 11/25/2024 | $33.00 | $32.29 (-2.15%) | $33.32 | $32.29 | 14,100 | $236.10 M |
| 11/22/2024 | $32.42 | $32.40 (-0.06%) | $32.54 | $32.00 | 7,146 | $236.91 M |
| 11/21/2024 | $30.15 | $32.07 (6.37%) | $32.27 | $30.15 | 16,356 | $234.50 M |
| 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 |