-
5 DAY PERFORMANCE
+7.26% -
1 MONTH PERFORMANCE
+1.97% -
3 MONTH PERFORMANCE
+3.00% -
6 MONTH PERFORMANCE
-5.63% -
YEAR-TO-DATE PERFORMANCE
-21.92% -
1 YEAR PERFORMANCE
-18.73%
NACCO Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $26.93 | $28.50 (5.83%) | $28.71 | $26.93 | 21,391 | $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 |
| 08/20/2024 | $27.15 | $26.54 (-2.25%) | $27.21 | $26.40 | 11,600 | $196.24 M |
| 08/19/2024 | $27.55 | $27.05 (-1.81%) | $27.71 | $26.83 | 12,509 | $200.01 M |
| 08/16/2024 | $27.61 | $27.41 (-0.72%) | $27.80 | $27.19 | 11,002 | $202.67 M |
| 08/15/2024 | $27.56 | $27.68 (0.44%) | $28.20 | $27.30 | 25,400 | $204.67 M |
| 08/14/2024 | $27.78 | $27.00 (-2.81%) | $28.11 | $27.00 | 17,400 | $199.64 M |
| 08/13/2024 | $28.05 | $27.71 (-1.21%) | $28.51 | $27.42 | 20,300 | $204.89 M |
| 08/12/2024 | $28.00 | $27.70 (-1.07%) | $28.05 | $26.64 | 17,200 | $204.81 M |
| 08/09/2024 | $27.21 | $26.89 (-1.18%) | $28.05 | $26.60 | 29,200 | $198.82 M |
| 08/08/2024 | $26.50 | $27.08 (2.19%) | $27.52 | $26.50 | 14,830 | $200.23 M |
| 08/07/2024 | $27.22 | $27.19 (-0.11%) | $28.02 | $27.00 | 19,320 | $201.04 M |
| 08/06/2024 | $26.35 | $27.06 (2.69%) | $27.54 | $26.09 | 15,530 | $200.08 M |
| 08/05/2024 | $26.93 | $26.25 (-2.53%) | $27.45 | $26.13 | 43,837 | $194.09 M |
| 08/02/2024 | $28.00 | $27.94 (-0.21%) | $28.50 | $27.33 | 18,600 | $206.59 M |
| 08/01/2024 | $31.17 | $28.71 (-7.89%) | $32.00 | $28.22 | 26,135 | $212.28 M |
| 07/31/2024 | $30.12 | $30.11 (-0.03%) | $31.05 | $29.74 | 22,423 | $222.63 M |
| 07/30/2024 | $30.01 | $29.88 (-0.43%) | $30.21 | $29.32 | 21,300 | $220.93 M |
| 07/29/2024 | $30.81 | $29.89 (-2.99%) | $31.19 | $29.75 | 18,109 | $221.01 M |
| 07/26/2024 | $33.47 | $30.88 (-7.74%) | $33.47 | $30.65 | 41,916 | $230.12 M |
| 07/25/2024 | $31.86 | $33.57 (5.37%) | $33.60 | $31.86 | 10,526 | $250.16 M |
| 07/24/2024 | $33.05 | $32.27 (-2.36%) | $33.74 | $32.05 | 18,700 | $240.48 M |
| 07/23/2024 | $32.70 | $34.07 (4.19%) | $34.37 | $32.38 | 18,900 | $253.89 M |
| 07/22/2024 | $32.11 | $32.51 (1.25%) | $32.74 | $31.95 | 19,730 | $242.26 M |
| 07/19/2024 | $33.15 | $32.42 (-2.2%) | $33.15 | $32.35 | 12,700 | $241.59 M |
| 07/18/2024 | $34.31 | $33.05 (-3.67%) | $34.67 | $32.84 | 17,800 | $246.29 M |
| 07/17/2024 | $31.83 | $34.31 (7.79%) | $34.74 | $31.83 | 27,000 | $255.68 M |
| 07/16/2024 | $30.33 | $32.72 (7.88%) | $32.80 | $30.18 | 35,326 | $243.83 M |
| 07/15/2024 | $30.32 | $30.18 (-0.46%) | $30.62 | $29.24 | 31,642 | $224.90 M |
| 07/12/2024 | $29.06 | $29.68 (2.13%) | $29.68 | $28.91 | 13,143 | $221.18 M |
| 07/11/2024 | $28.67 | $29.03 (1.26%) | $29.18 | $28.29 | 17,505 | $216.33 M |
| 07/10/2024 | $28.31 | $28.30 (-0.04%) | $28.36 | $28.16 | 7,948 | $210.89 M |
| 07/09/2024 | $27.90 | $28.20 (1.08%) | $28.70 | $27.90 | 7,300 | $210.15 M |
| 07/08/2024 | $28.30 | $28.04 (-0.92%) | $28.57 | $27.68 | 25,200 | $208.95 M |
| 07/05/2024 | $28.53 | $28.32 (-0.74%) | $28.60 | $27.79 | 21,322 | $211.04 M |
| 07/03/2024 | $28.05 | $28.50 (1.6%) | $28.75 | $27.96 | 12,900 | $212.38 M |
| 07/02/2024 | $28.46 | $27.94 (-1.83%) | $28.46 | $27.59 | 20,402 | $208.21 M |
| 07/01/2024 | $28.06 | $28.11 (0.18%) | $28.53 | $27.51 | 28,849 | $209.48 M |