Nacco Industries (NY: NC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	32.20	33.44	31.97	33.28	14,406	+0.78(+2.40%)
May 30, 2024	31.70	32.62	31.70	32.50	13,157	+0.80(+2.52%)
May 29, 2024	32.45	32.70	31.70	31.70	13,512	-1.08(-3.29%)
May 28, 2024	31.55	32.97	31.55	32.78	25,278	+1.30(+4.13%)
May 24, 2024	31.06	32.06	31.06	31.48	9,250	+0.19(+0.61%)
May 23, 2024	31.38	32.00	30.66	31.29	16,931	-0.61(-1.91%)
May 22, 2024	31.61	32.30	31.34	31.90	10,032	+0.04(+0.13%)
May 21, 2024	31.43	32.12	31.36	31.86	9,130	+0.72(+2.31%)
May 20, 2024	31.03	32.15	30.91	31.14	14,413	-0.92(-2.87%)
May 17, 2024	32.06	32.10	31.48	32.06	11,163	+0.27(+0.85%)
May 16, 2024	32.08	33.09	31.71	31.79	14,814	+0.11(+0.35%)
May 15, 2024	31.41	31.98	30.95	31.68	12,985	+0.34(+1.08%)
May 14, 2024	31.58	31.58	31.34	31.34	4,082	+0.00(+0.00%)
May 13, 2024	31.73	31.86	31.34	31.34	10,198	-0.53(-1.66%)
May 10, 2024	32.22	32.22	31.48	31.87	6,494	-0.53(-1.64%)
May 09, 2024	32.30	32.78	31.87	32.40	17,916	+0.50(+1.57%)
May 08, 2024	31.99	32.54	31.15	31.90	16,914	+0.41(+1.30%)
May 07, 2024	32.61	32.67	31.49	31.49	13,299	-1.04(-3.20%)
May 06, 2024	33.32	34.09	32.16	32.53	15,822	-0.69(-2.08%)
May 03, 2024	32.50	33.94	30.72	33.22	25,685	+1.53(+4.83%)
May 02, 2024	27.45	32.51	27.38	31.69	47,956	+4.14(+15.03%)
May 01, 2024	28.08	28.08	27.28	27.55	9,828	+0.01(+0.04%)
Apr 30, 2024	28.10	28.10	27.54	27.54	10,393	-0.58(-2.06%)
Apr 29, 2024	28.42	28.71	28.12	28.12	15,654	-0.03(-0.11%)
Apr 26, 2024	28.00	28.21	28.00	28.15	6,395	-0.37(-1.30%)
Apr 25, 2024	28.59	28.80	27.87	28.52	13,539	-0.12(-0.42%)
Apr 24, 2024	28.25	28.64	27.70	28.64	16,899	+0.49(+1.74%)
Apr 23, 2024	28.37	28.59	27.70	28.15	18,581	-0.48(-1.68%)
Apr 22, 2024	28.25	28.86	28.21	28.63	16,367	+0.32(+1.13%)
Apr 19, 2024	27.49	28.38	27.49	28.31	10,484	+0.57(+2.05%)
Apr 18, 2024	27.79	28.18	27.26	27.74	16,386	-0.22(-0.79%)
Apr 17, 2024	28.21	28.21	27.74	27.96	9,871	+0.01(+0.04%)
Apr 16, 2024	27.92	28.10	27.83	27.95	6,013	+0.00(+0.00%)
Apr 15, 2024	28.15	28.62	27.74	27.95	22,245	-0.27(-0.96%)
Apr 12, 2024	29.14	29.14	28.11	28.22	12,400	-1.00(-3.42%)
Apr 11, 2024	29.85	29.85	29.00	29.22	9,292	-0.18(-0.61%)
Apr 10, 2024	29.74	29.74	29.12	29.40	18,282	-0.10(-0.34%)
Apr 09, 2024	29.42	29.71	29.40	29.50	8,232	-0.32(-1.07%)
Apr 08, 2024	29.02	29.94	29.02	29.82	14,297	+0.83(+2.86%)
Apr 05, 2024	28.65	29.19	28.54	28.99	17,437	+0.27(+0.94%)
Apr 04, 2024	28.90	29.22	28.56	28.72	16,042	+0.13(+0.45%)
Apr 03, 2024	28.85	29.11	28.50	28.59	24,904	-0.58(-1.99%)
Apr 02, 2024	29.80	29.80	28.92	29.17	14,245	-0.21(-0.71%)
Apr 01, 2024	30.20	30.55	28.91	29.38	16,065	-0.82(-2.72%)
Mar 28, 2024	29.60	30.51	29.60	30.20	12,217	+0.30(+1.00%)
Mar 27, 2024	29.60	29.98	29.30	29.90	13,763	+0.98(+3.39%)
Mar 26, 2024	29.33	29.70	28.92	28.92	16,481	+0.06(+0.21%)
Mar 25, 2024	29.60	30.15	28.81	28.86	21,625	-0.74(-2.50%)
Mar 22, 2024	29.61	29.95	29.52	29.60	15,727	+0.37(+1.27%)
Mar 21, 2024	28.89	29.65	28.77	29.23	22,622	+0.46(+1.60%)
Mar 20, 2024	28.50	29.04	28.50	28.77	23,214	+0.17(+0.59%)
Mar 19, 2024	29.06	29.39	28.52	28.60	27,205	-0.04(-0.14%)
Mar 18, 2024	28.83	29.54	28.61	28.64	17,038	-0.19(-0.66%)
Mar 15, 2024	28.82	29.91	28.76	28.83	58,992	-0.18(-0.62%)
Mar 14, 2024	29.21	29.29	28.88	29.01	20,341	-0.63(-2.13%)
Mar 13, 2024	29.17	30.18	29.12	29.64	12,955	+0.52(+1.79%)
Mar 12, 2024	29.75	30.44	29.12	29.12	26,445	-0.95(-3.16%)
Mar 11, 2024	29.41	30.56	29.41	30.07	17,461	+0.57(+1.93%)
Mar 08, 2024	30.31	31.00	28.95	29.50	19,044	-0.94(-3.09%)
Mar 07, 2024	32.43	33.50	30.09	30.44	44,562	-2.21(-6.77%)
Mar 06, 2024	32.53	32.98	32.23	32.65	10,135	+0.15(+0.46%)
Mar 05, 2024	32.90	33.20	32.24	32.50	6,841	-0.22(-0.67%)
Mar 04, 2024	32.78	33.24	32.72	32.72	10,277	-0.16(-0.49%)