5 DAY PERFORMANCE
-5.97%
1 MONTH PERFORMANCE
-1.69%
3 MONTH PERFORMANCE
+2.82%
6 MONTH PERFORMANCE
+19.36%
YEAR-TO-DATE PERFORMANCE
+5.03%
1 YEAR PERFORMANCE
+5.67%
NACCO Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $32.30 | $32.78 (1.49%) | $33.97 | $32.26 | 12,649 | $241.36 M |
| 03/11/2025 | $32.49 | $32.29 (-0.62%) | $32.69 | $32.28 | 7,651 | $237.75 M |
| 03/10/2025 | $33.16 | $32.33 (-2.5%) | $33.80 | $32.28 | 12,347 | $238.05 M |
| 03/07/2025 | $33.42 | $33.31 (-0.33%) | $34.10 | $32.67 | 9,300 | $245.26 M |
| 03/06/2025 | $32.44 | $33.61 (3.61%) | $33.81 | $32.44 | 27,400 | $247.47 M |
| 03/05/2025 | $32.21 | $32.28 (0.22%) | $32.74 | $32.03 | 7,556 | $237.68 M |
| 03/04/2025 | $32.01 | $32.40 (1.22%) | $33.23 | $31.69 | 10,102 | $238.56 M |
| 03/03/2025 | $32.17 | $32.11 (-0.19%) | $32.85 | $31.46 | 15,100 | $236.43 M |
| 02/28/2025 | $33.50 | $32.28 (-3.64%) | $33.50 | $31.98 | 8,300 | $236.03 M |
| 02/27/2025 | $32.35 | $31.72 (-1.95%) | $32.79 | $31.33 | 5,537 | $231.94 M |
| 02/26/2025 | $32.49 | $32.81 (0.98%) | $32.81 | $31.54 | 7,800 | $239.91 M |
| 02/25/2025 | $31.75 | $32.11 (1.13%) | $32.88 | $31.37 | 12,100 | $234.79 M |
| 02/24/2025 | $33.09 | $31.74 (-4.08%) | $33.09 | $31.52 | 15,800 | $232.08 M |
| 02/21/2025 | $33.49 | $32.86 (-1.88%) | $33.60 | $32.75 | 9,011 | $240.27 M |
| 02/20/2025 | $32.00 | $32.87 (2.72%) | $33.46 | $31.98 | 12,500 | $240.35 M |
| 02/19/2025 | $32.12 | $32.28 (0.5%) | $32.69 | $31.76 | 10,283 | $236.03 M |
| 02/18/2025 | $32.03 | $32.42 (1.22%) | $32.60 | $31.72 | 5,700 | $237.06 M |
| 02/14/2025 | $31.77 | $31.97 (0.63%) | $31.97 | $31.61 | 4,100 | $233.76 M |
| 02/13/2025 | $31.50 | $31.86 (1.14%) | $31.99 | $31.35 | 7,121 | $232.96 M |
| 02/12/2025 | $31.61 | $31.55 (-0.19%) | $31.69 | $31.55 | 4,728 | $230.69 M |
| 02/11/2025 | $31.53 | $31.66 (0.41%) | $31.66 | $31.32 | 6,400 | $231.50 M |
| 02/10/2025 | $30.98 | $31.50 (1.68%) | $32.00 | $30.87 | 9,923 | $230.33 M |
| 02/07/2025 | $31.22 | $31.06 (-0.51%) | $31.48 | $30.75 | 6,900 | $227.11 M |
| 02/06/2025 | $31.67 | $31.50 (-0.54%) | $31.67 | $31.24 | 10,300 | $230.33 M |
| 02/05/2025 | $31.72 | $31.67 (-0.16%) | $31.72 | $31.31 | 5,100 | $231.57 M |
| 02/04/2025 | $31.50 | $31.74 (0.76%) | $31.84 | $31.07 | 12,419 | $232.08 M |
| 02/03/2025 | $31.05 | $31.50 (1.45%) | $31.61 | $30.96 | 10,400 | $230.33 M |
| 01/31/2025 | $31.91 | $31.63 (-0.88%) | $31.91 | $31.08 | 7,438 | $231.28 M |
| 01/30/2025 | $32.00 | $32.03 (0.09%) | $32.20 | $32.00 | 4,500 | $234.20 M |
| 01/29/2025 | $31.85 | $32.12 (0.85%) | $32.12 | $31.85 | 7,306 | $234.86 M |
| 01/28/2025 | $31.90 | $31.95 (0.16%) | $32.03 | $31.90 | 3,919 | $233.62 M |
| 01/27/2025 | $32.36 | $32.01 (-1.08%) | $32.36 | $31.85 | 8,740 | $234.06 M |
| 01/24/2025 | $32.01 | $32.34 (1.03%) | $32.38 | $32.01 | 3,921 | $236.47 M |
| 01/23/2025 | $31.60 | $32.40 (2.53%) | $32.40 | $31.17 | 10,312 | $236.91 M |
| 01/22/2025 | $31.63 | $31.50 (-0.41%) | $32.00 | $31.21 | 13,200 | $230.33 M |
| 01/21/2025 | $31.41 | $31.64 (0.73%) | $31.98 | $31.41 | 6,545 | $231.35 M |
| 01/17/2025 | $30.50 | $31.24 (2.43%) | $31.50 | $30.50 | 12,608 | $228.43 M |
| 01/16/2025 | $30.84 | $31.17 (1.07%) | $31.18 | $30.84 | 5,140 | $227.92 M |
| 01/15/2025 | $31.58 | $31.50 (-0.25%) | $31.58 | $31.22 | 3,049 | $230.33 M |
| 01/14/2025 | $31.53 | $31.30 (-0.73%) | $31.53 | $31.21 | 10,800 | $228.87 M |
| 01/13/2025 | $30.75 | $31.30 (1.79%) | $31.30 | $30.71 | 14,500 | $228.87 M |
| 01/10/2025 | $30.65 | $31.00 (1.14%) | $31.25 | $30.65 | 14,000 | $226.67 M |
| 01/08/2025 | $30.97 | $31.00 (0.1%) | $31.30 | $30.52 | 12,100 | $226.67 M |
| 01/07/2025 | $31.89 | $31.30 (-1.85%) | $31.89 | $31.06 | 11,812 | $228.87 M |
| 01/06/2025 | $31.00 | $31.32 (1.03%) | $31.50 | $30.83 | 21,900 | $229.01 M |
| 01/03/2025 | $31.00 | $30.44 (-1.81%) | $31.00 | $30.33 | 4,704 | $222.58 M |
| 01/02/2025 | $29.78 | $30.00 (0.74%) | $30.24 | $29.54 | 8,300 | $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 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
