Nacco Industries (NY: NC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	58.20	58.99	55.77	57.69	45,894	-0.13(-0.22%)
May 27, 2022	57.48	59.51	57.42	57.82	30,033	+0.86(+1.51%)
May 26, 2022	56.00	57.46	54.55	56.96	21,963	+1.71(+3.10%)
May 25, 2022	54.65	56.13	53.08	55.25	16,208	+0.60(+1.10%)
May 24, 2022	53.42	55.82	53.23	54.65	39,489	+0.53(+0.98%)
May 23, 2022	52.83	54.64	51.93	54.12	26,919	+2.14(+4.12%)
May 20, 2022	52.96	53.12	51.77	51.98	19,887	-0.32(-0.61%)
May 19, 2022	52.45	53.47	51.79	52.30	19,373	-0.57(-1.08%)
May 18, 2022	53.37	53.40	51.76	52.87	38,905	-0.03(-0.06%)
May 17, 2022	54.00	54.00	51.00	52.90	31,229	-0.24(-0.45%)
May 16, 2022	52.13	56.72	51.54	53.14	44,916	+1.02(+1.96%)
May 13, 2022	49.85	53.82	49.09	52.12	57,581	+2.20(+4.41%)
May 12, 2022	50.01	51.00	48.36	49.92	39,676	-0.32(-0.64%)
May 11, 2022	46.50	51.01	46.43	50.24	58,055	+4.23(+9.19%)
May 10, 2022	46.19	47.58	46.00	46.01	41,811	+0.28(+0.61%)
May 09, 2022	48.52	48.52	45.05	45.73	47,877	-3.73(-7.54%)
May 06, 2022	48.47	49.76	46.77	49.46	29,424	+1.59(+3.32%)
May 05, 2022	47.73	49.43	43.66	47.87	29,935	-0.91(-1.87%)
May 04, 2022	46.09	49.03	45.14	48.78	41,272	+2.75(+5.97%)
May 03, 2022	43.66	46.64	43.45	46.03	19,136	+2.84(+6.58%)
May 02, 2022	45.61	46.60	41.38	43.19	35,183	-2.89(-6.27%)
Apr 29, 2022	47.22	48.49	45.87	46.08	24,811	-1.65(-3.46%)
Apr 28, 2022	45.02	48.12	43.90	47.73	34,210	+3.30(+7.43%)
Apr 27, 2022	41.57	45.42	40.64	44.43	34,837	+2.56(+6.11%)
Apr 26, 2022	42.23	43.88	41.69	41.87	31,035	+0.39(+0.94%)
Apr 25, 2022	39.40	42.42	38.69	41.48	40,641	+1.48(+3.70%)
Apr 22, 2022	49.52	49.52	39.13	40.00	54,212	-9.63(-19.40%)
Apr 21, 2022	50.32	50.81	49.10	49.63	55,064	+0.01(+0.02%)
Apr 20, 2022	49.84	50.87	48.99	49.62	34,696	+0.25(+0.51%)
Apr 19, 2022	46.10	49.43	45.74	49.37	34,496	+3.27(+7.09%)
Apr 18, 2022	46.47	47.22	44.65	46.10	48,736	-0.40(-0.86%)
Apr 14, 2022	48.66	49.23	46.00	46.50	29,198	-2.00(-4.12%)
Apr 13, 2022	48.89	51.20	48.08	48.50	42,948	+0.05(+0.10%)
Apr 12, 2022	46.72	48.68	45.79	48.45	51,296	+2.23(+4.82%)
Apr 11, 2022	44.48	46.90	43.55	46.22	40,345	+1.92(+4.33%)
Apr 08, 2022	42.78	44.30	42.76	44.30	26,367	+1.92(+4.53%)
Apr 07, 2022	41.04	42.49	40.84	42.38	32,417	+1.50(+3.67%)
Apr 06, 2022	41.52	41.85	40.15	40.88	40,677	-0.69(-1.66%)
Apr 05, 2022	41.00	42.00	40.82	41.57	21,032	+0.62(+1.51%)
Apr 04, 2022	40.82	41.40	40.10	40.95	18,702	+0.27(+0.66%)
Apr 01, 2022	39.00	40.68	38.47	40.68	29,439	+1.46(+3.72%)
Mar 31, 2022	39.28	39.74	38.15	39.22	17,291	+0.07(+0.18%)
Mar 30, 2022	38.99	39.36	37.98	39.15	14,406	-0.57(-1.44%)
Mar 29, 2022	39.67	40.70	37.73	39.72	25,990	+0.11(+0.28%)
Mar 28, 2022	40.00	41.32	39.35	39.61	55,687	-0.05(-0.13%)
Mar 25, 2022	39.25	40.24	38.80	39.66	25,234	+0.41(+1.04%)
Mar 24, 2022	38.00	39.56	38.00	39.25	39,359	+1.25(+3.29%)
Mar 23, 2022	37.40	38.00	37.38	38.00	12,326	+0.48(+1.28%)
Mar 22, 2022	37.19	37.97	36.51	37.52	15,834	-0.07(-0.19%)
Mar 21, 2022	35.60	37.81	35.60	37.59	27,440	+1.59(+4.42%)
Mar 18, 2022	32.70	36.00	32.70	36.00	39,599	+3.17(+9.66%)
Mar 17, 2022	31.45	33.02	31.28	32.83	17,819	+1.68(+5.39%)
Mar 16, 2022	30.54	31.69	30.14	31.15	24,508	+0.57(+1.86%)
Mar 15, 2022	29.85	31.06	29.84	30.58	27,335	+0.49(+1.63%)
Mar 14, 2022	29.66	30.45	29.32	30.09	90,071	+0.21(+0.70%)
Mar 11, 2022	30.79	31.98	29.45	29.88	65,995	-0.91(-2.96%)
Mar 10, 2022	29.72	31.11	29.01	30.79	78,155	+0.97(+3.25%)
Mar 09, 2022	30.50	30.73	29.67	29.82	69,756	-0.26(-0.86%)
Mar 08, 2022	30.00	30.48	28.66	30.08	55,412	+0.07(+0.23%)
Mar 07, 2022	30.67	30.67	28.70	30.01	32,715	-0.66(-2.15%)
Mar 04, 2022	32.78	32.78	29.92	30.67	53,634	-2.11(-6.44%)
Mar 03, 2022	34.50	34.50	30.12	32.78	38,540	+0.78(+2.44%)
Mar 02, 2022	31.12	33.91	31.12	32.00	32,735	+1.56(+5.12%)