Nacco Industries (NY: NC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Mar 01, 2024	33.00	33.19	32.80	32.88	9,052	-0.13(-0.40%)
Feb 29, 2024	32.62	33.50	32.33	33.01	10,989	+0.73(+2.25%)
Feb 28, 2024	32.79	33.54	32.29	32.29	13,149	-0.60(-1.81%)
Feb 27, 2024	33.03	33.03	32.61	32.88	12,110	-0.06(-0.18%)
Feb 26, 2024	33.21	33.56	32.88	32.94	9,155	-0.27(-0.81%)
Feb 23, 2024	33.63	33.68	33.21	33.21	10,748	-0.22(-0.65%)
Feb 22, 2024	33.82	33.96	33.29	33.43	11,346	-0.61(-1.78%)
Feb 21, 2024	33.28	34.32	33.28	34.04	11,118	+0.39(+1.15%)
Feb 20, 2024	34.37	34.37	33.64	33.65	12,187	-1.21(-3.48%)
Feb 16, 2024	35.06	35.26	34.63	34.86	8,906	-0.21(-0.60%)
Feb 15, 2024	35.05	35.26	34.52	35.07	13,891	-0.43(-1.20%)
Feb 14, 2024	35.01	35.50	34.81	35.50	10,345	+0.59(+1.68%)
Feb 13, 2024	36.16	36.20	34.87	34.91	13,378	-1.39(-3.83%)
Feb 12, 2024	35.76	36.71	35.76	36.30	12,455	+0.41(+1.13%)
Feb 09, 2024	35.57	36.20	35.49	35.89	7,171	-0.11(-0.30%)
Feb 08, 2024	36.46	36.46	35.71	36.00	7,182	-0.41(-1.12%)
Feb 07, 2024	36.07	36.63	35.32	36.41	16,355	+0.21(+0.58%)
Feb 06, 2024	36.40	36.65	35.80	36.20	9,431	-0.16(-0.44%)
Feb 05, 2024	35.76	36.66	34.87	36.36	12,136	+0.42(+1.16%)
Feb 02, 2024	35.81	36.45	35.81	35.94	7,702	-0.23(-0.63%)
Feb 01, 2024	36.01	36.41	35.94	36.17	11,293	+0.13(+0.36%)
Jan 31, 2024	36.19	36.49	36.04	36.04	7,115	-0.37(-1.01%)
Jan 30, 2024	36.76	37.20	36.19	36.41	5,712	-0.32(-0.87%)
Jan 29, 2024	35.78	36.73	35.78	36.73	4,981	+0.47(+1.29%)
Jan 26, 2024	35.83	36.26	35.83	36.26	8,377	-0.05(-0.14%)
Jan 25, 2024	36.48	36.78	35.77	36.31	23,060	-0.16(-0.44%)
Jan 24, 2024	36.56	37.06	36.23	36.47	13,324	+0.14(+0.38%)
Jan 23, 2024	36.81	37.45	36.27	36.33	30,983	-0.27(-0.73%)
Jan 22, 2024	36.59	36.86	36.16	36.60	10,943	+0.15(+0.41%)
Jan 19, 2024	36.85	36.85	36.02	36.45	14,087	-0.08(-0.22%)
Jan 18, 2024	35.92	37.22	35.92	36.53	8,390	+0.61(+1.69%)
Jan 17, 2024	36.35	37.21	35.67	35.92	8,272	-0.84(-2.30%)
Jan 16, 2024	36.24	37.16	36.24	36.77	8,904	+0.00(+0.00%)
Jan 12, 2024	35.72	37.11	35.72	36.77	11,408	+1.89(+5.41%)
Jan 11, 2024	34.47	35.57	34.47	34.88	23,888	-0.37(-1.04%)
Jan 10, 2024	35.31	35.47	34.57	35.25	10,835	-0.38(-1.06%)
Jan 09, 2024	35.86	36.55	35.37	35.63	21,201	-0.32(-0.88%)
Jan 08, 2024	36.32	36.81	35.27	35.94	15,222	-0.92(-2.51%)
Jan 05, 2024	35.95	37.00	35.95	36.87	33,325	+0.63(+1.73%)
Jan 04, 2024	36.64	37.25	36.08	36.24	11,642	-0.08(-0.22%)
Jan 03, 2024	36.41	37.13	36.32	36.32	10,904	-0.11(-0.30%)
Jan 02, 2024	36.77	36.77	36.08	36.43	23,344	+0.17(+0.47%)
Dec 29, 2023	36.56	36.64	36.01	36.26	6,880	-0.29(-0.79%)
Dec 28, 2023	36.83	37.09	36.55	36.55	6,914	-0.32(-0.86%)
Dec 27, 2023	38.41	38.41	36.81	36.87	12,399	-0.77(-2.06%)
Dec 26, 2023	37.20	38.14	36.83	37.64	12,062	+0.78(+2.13%)
Dec 22, 2023	37.01	37.64	36.43	36.86	9,819	+0.00(+0.00%)
Dec 21, 2023	36.12	36.93	34.72	36.86	10,201	+0.18(+0.49%)
Dec 20, 2023	35.13	37.13	35.13	36.68	25,978	+1.93(+5.55%)
Dec 19, 2023	34.65	35.20	34.18	34.75	21,412	+0.41(+1.19%)
Dec 18, 2023	34.40	34.69	34.12	34.34	12,802	+0.09(+0.26%)
Dec 15, 2023	33.82	34.25	33.48	34.25	27,990	+0.54(+1.59%)
Dec 14, 2023	33.78	34.71	32.29	33.72	14,230	+0.39(+1.16%)
Dec 13, 2023	32.90	33.61	32.78	33.33	34,347	+0.25(+0.75%)
Dec 12, 2023	33.35	33.68	32.49	33.08	30,534	-0.70(-2.06%)
Dec 11, 2023	33.77	34.94	33.70	33.78	32,320	-0.31(-0.90%)
Dec 08, 2023	34.77	34.77	33.65	34.09	18,301	-0.40(-1.15%)
Dec 07, 2023	33.80	34.55	33.80	34.48	14,119	+0.38(+1.11%)
Dec 06, 2023	33.94	34.11	33.67	34.11	12,139	+0.07(+0.20%)
Dec 05, 2023	34.66	34.92	33.98	34.04	10,359	-0.63(-1.81%)
Dec 04, 2023	34.68	34.85	33.97	34.66	11,204	-0.03(-0.09%)
Dec 01, 2023	34.10	35.03	33.32	34.69	14,635	+0.30(+0.87%)
Nov 30, 2023	34.75	34.75	34.21	34.39	9,015	-0.28(-0.80%)
Nov 29, 2023	34.38	34.67	33.56	34.67	13,987	+0.84(+2.49%)
Nov 28, 2023	34.20	35.02	33.83	33.83	4,676	-1.27(-3.63%)
Nov 27, 2023	35.36	35.36	34.80	35.10	7,456	-0.04(-0.11%)
Nov 24, 2023	34.81	35.14	34.81	35.14	2,462	+0.95(+2.77%)
Nov 22, 2023	33.74	34.19	33.71	34.19	3,138	+0.56(+1.67%)
Nov 21, 2023	34.85	34.85	33.60	33.63	6,308	-1.22(-3.51%)
Nov 20, 2023	35.54	36.03	34.76	34.86	4,395	-0.51(-1.45%)
Nov 17, 2023	34.80	35.74	34.80	35.37	7,616	+0.61(+1.76%)
Nov 16, 2023	35.14	35.54	34.55	34.76	5,395	-0.38(-1.10%)
Nov 15, 2023	35.61	36.13	34.07	35.14	39,404	-1.10(-3.02%)
Nov 14, 2023	35.98	36.93	34.09	36.24	19,017	+0.67(+1.89%)
Nov 13, 2023	34.45	35.81	34.30	35.57	8,659	+1.06(+3.06%)
Nov 10, 2023	34.55	35.22	34.00	34.51	11,581	+0.15(+0.43%)
Nov 09, 2023	33.91	34.55	33.66	34.36	9,470	+0.08(+0.23%)
Nov 08, 2023	32.87	34.28	32.87	34.28	9,329	+1.40(+4.26%)
Nov 07, 2023	33.85	33.85	32.28	32.88	16,364	-0.68(-2.03%)
Nov 06, 2023	34.45	34.85	33.56	33.56	10,247	-0.61(-1.79%)
Nov 03, 2023	34.37	34.75	34.04	34.18	12,575	+0.22(+0.64%)
Nov 02, 2023	35.52	36.45	33.82	33.96	11,326	-0.21(-0.61%)
Nov 01, 2023	33.96	35.28	33.96	34.17	6,610	+0.06(+0.17%)
Oct 31, 2023	34.40	35.27	33.94	34.11	18,858	+0.01(+0.03%)
Oct 30, 2023	33.56	34.27	33.56	34.10	6,680	+0.51(+1.53%)
Oct 27, 2023	32.99	33.58	32.99	33.58	2,302	+0.01(+0.03%)
Oct 26, 2023	33.71	33.98	33.44	33.57	5,549	-0.24(-0.70%)
Oct 25, 2023	33.89	34.29	33.67	33.81	14,884	-0.27(-0.78%)
Oct 24, 2023	33.55	34.97	33.55	34.08	4,737	-0.15(-0.43%)
Oct 23, 2023	34.22	35.14	34.22	34.22	6,894	+0.00(+0.00%)
Oct 20, 2023	33.43	34.53	32.88	34.22	17,880	+0.79(+2.36%)
Oct 19, 2023	35.36	36.03	33.08	33.43	18,923	-1.81(-5.13%)
Oct 18, 2023	35.98	35.98	35.24	35.24	5,006	-0.41(-1.16%)
Oct 17, 2023	36.73	37.64	35.66	35.66	21,906	-0.89(-2.43%)
Oct 16, 2023	35.59	37.02	35.59	36.54	8,975	+0.98(+2.75%)
Oct 13, 2023	35.76	36.40	35.40	35.57	4,385	+0.01(+0.03%)
Oct 12, 2023	35.55	36.03	35.34	35.56	4,835	+0.02(+0.06%)
Oct 11, 2023	34.90	35.83	34.52	35.54	9,396	+0.54(+1.55%)
Oct 10, 2023	35.33	35.33	34.45	34.99	7,263	-0.39(-1.12%)
Oct 09, 2023	34.47	35.75	34.12	35.39	7,756	+1.35(+3.97%)
Oct 06, 2023	33.43	34.06	33.43	34.04	9,932	+0.52(+1.56%)
Oct 05, 2023	32.82	33.70	32.82	33.51	14,471	+0.43(+1.31%)
Oct 04, 2023	33.76	33.76	33.00	33.08	10,342	-0.76(-2.25%)
Oct 03, 2023	34.32	35.13	33.84	33.84	12,193	-0.27(-0.78%)
Oct 02, 2023	35.01	35.09	33.87	34.11	14,679	-0.51(-1.48%)
Sep 29, 2023	36.16	36.76	34.57	34.62	17,426	-1.21(-3.39%)
Sep 28, 2023	35.60	36.34	35.04	35.83	14,161	+1.03(+2.95%)
Sep 27, 2023	33.89	35.24	33.20	34.81	13,367	+1.30(+3.89%)
Sep 26, 2023	34.80	34.80	33.50	33.50	4,674	-1.47(-4.21%)
Sep 25, 2023	33.67	35.44	34.89	34.97	16,350	+1.25(+3.72%)
Sep 22, 2023	33.32	34.25	33.32	33.72	13,450	+0.28(+0.83%)
Sep 21, 2023	33.53	33.95	32.87	33.44	10,353	+0.56(+1.71%)
Sep 20, 2023	32.58	33.48	32.58	32.88	6,819	+0.23(+0.70%)
Sep 19, 2023	32.99	34.08	32.65	32.65	15,087	+0.02(+0.06%)
Sep 18, 2023	32.43	33.95	32.23	32.64	13,607	+0.28(+0.85%)
Sep 15, 2023	33.60	34.36	32.35	32.36	24,897	-1.24(-3.70%)
Sep 14, 2023	32.29	34.11	32.04	33.60	21,630	+1.29(+4.00%)
Sep 13, 2023	30.85	32.31	30.85	32.31	13,190	+1.48(+4.80%)
Sep 12, 2023	29.75	30.93	29.69	30.83	11,602	+0.78(+2.60%)
Sep 11, 2023	31.05	31.59	30.05	30.05	18,333	-0.80(-2.59%)
Sep 08, 2023	30.90	31.66	30.85	30.85	8,098	+0.17(+0.55%)
Sep 07, 2023	31.86	32.24	30.16	30.68	43,901	-0.91(-2.88%)
Sep 06, 2023	31.27	32.24	31.27	31.59	7,637	+0.29(+0.91%)
Sep 05, 2023	31.99	32.28	31.30	31.30	8,635	-0.69(-2.16%)
Sep 01, 2023	32.33	32.82	31.43	31.99	8,134	+0.03(+0.08%)
Aug 31, 2023	31.70	33.25	31.70	31.97	9,410	+0.34(+1.09%)
Aug 30, 2023	31.77	32.02	31.62	31.62	3,440	-0.05(-0.15%)
Aug 29, 2023	31.39	32.64	31.39	31.67	8,260	+0.11(+0.34%)
Aug 28, 2023	31.75	33.12	31.51	31.56	9,015	-0.38(-1.20%)
Aug 25, 2023	32.41	33.17	31.42	31.95	7,911	+0.06(+0.18%)
Aug 24, 2023	31.02	31.89	31.02	31.89	6,258	+0.62(+1.98%)
Aug 23, 2023	30.11	31.59	30.11	31.27	9,397	+0.87(+2.87%)
Aug 22, 2023	30.99	31.31	30.40	30.40	9,832	-0.71(-2.27%)
Aug 21, 2023	31.79	31.79	30.89	31.10	5,020	-0.92(-2.88%)
Aug 18, 2023	31.93	32.65	31.87	32.03	6,033	-0.09(-0.27%)
Aug 17, 2023	33.24	33.25	32.11	32.11	5,502	-0.34(-1.06%)
Aug 16, 2023	32.69	32.93	32.35	32.46	5,213	+0.04(+0.12%)
Aug 15, 2023	33.25	33.55	32.42	32.42	5,404	-0.71(-2.13%)
Aug 14, 2023	34.32	34.88	32.96	33.12	7,434	-1.04(-3.04%)
Aug 11, 2023	34.20	34.56	33.41	34.16	9,628	+0.18(+0.52%)
Aug 10, 2023	33.65	34.13	32.68	33.99	24,887	+0.55(+1.64%)
Aug 09, 2023	33.65	33.65	32.40	33.44	8,104	-0.07(-0.21%)
Aug 08, 2023	32.60	34.05	32.36	33.51	11,100	+1.14(+3.51%)
Aug 07, 2023	34.09	34.09	32.37	32.37	7,422	-0.10(-0.30%)
Aug 04, 2023	33.04	33.87	32.36	32.47	9,089	-0.58(-1.75%)
Aug 03, 2023	34.73	34.82	32.09	33.05	19,090	-2.07(-5.89%)
Aug 02, 2023	36.25	36.25	34.39	35.11	11,200	-0.75(-2.08%)
Aug 01, 2023	35.82	36.37	35.38	35.86	3,712	-0.41(-1.14%)
Jul 31, 2023	36.70	36.70	36.08	36.27	4,736	+0.17(+0.46%)
Jul 28, 2023	36.30	36.67	33.40	36.10	5,282	-0.18(-0.49%)
Jul 27, 2023	36.49	36.79	35.80	36.28	5,632	-0.43(-1.18%)
Jul 26, 2023	36.09	37.14	36.09	36.71	6,680	+0.45(+1.24%)
Jul 25, 2023	35.83	36.27	35.83	36.26	5,238	+0.69(+1.93%)
Jul 24, 2023	35.18	36.03	35.12	35.57	9,071	+0.92(+2.66%)
Jul 21, 2023	35.02	35.20	34.65	34.65	6,421	-0.06(-0.17%)
Jul 20, 2023	34.54	35.09	34.09	34.71	11,276	+0.21(+0.60%)
Jul 19, 2023	34.58	34.74	33.98	34.51	6,966	-0.04(-0.11%)
Jul 18, 2023	34.37	34.97	33.76	34.55	7,422	+0.25(+0.71%)
Jul 17, 2023	33.79	35.18	33.79	34.30	6,250	+0.50(+1.48%)
Jul 14, 2023	35.30	35.30	33.80	33.80	8,845	-1.10(-3.15%)
Jul 13, 2023	35.30	35.30	33.98	34.90	4,096	-0.41(-1.17%)
Jul 12, 2023	35.64	35.70	34.92	35.31	6,775	+0.11(+0.31%)
Jul 11, 2023	35.60	35.94	34.87	35.20	7,456	-0.13(-0.36%)
Jul 10, 2023	35.01	36.09	35.01	35.33	6,141	+0.37(+1.07%)
Jul 07, 2023	33.32	35.77	33.32	34.96	44,670	+1.19(+3.51%)
Jul 06, 2023	33.35	33.95	32.81	33.77	9,574	-0.01(-0.03%)
Jul 05, 2023	33.90	34.03	33.35	33.78	8,597	-0.12(-0.35%)
Jul 03, 2023	33.67	33.97	33.34	33.90	2,631	-0.09(-0.26%)
Jun 30, 2023	34.48	34.58	33.89	33.99	5,353	-0.49(-1.42%)
Jun 29, 2023	34.33	34.71	33.75	34.48	6,664	+0.17(+0.49%)
Jun 28, 2023	34.03	34.35	33.54	34.31	7,531	+0.14(+0.40%)
Jun 27, 2023	33.95	34.91	33.73	34.17	10,970	-0.15(-0.43%)
Jun 26, 2023	33.57	35.10	33.23	34.32	7,940	+0.37(+1.10%)
Jun 23, 2023	33.56	34.35	33.14	33.95	43,169	-0.20(-0.57%)
Jun 22, 2023	34.55	34.60	34.14	34.14	4,033	-0.26(-0.74%)
Jun 21, 2023	34.02	35.01	33.88	34.40	11,671	+0.61(+1.80%)
Jun 20, 2023	33.31	33.82	32.49	33.79	16,225	+0.72(+2.16%)
Jun 16, 2023	34.62	34.62	32.95	33.07	19,179	-1.29(-3.77%)
Jun 15, 2023	33.70	34.95	33.48	34.37	11,198	+3.51(+11.37%)
May 08, 2023	31.67	32.75	30.85	30.86	19,322	-0.81(-2.55%)
May 05, 2023	31.05	32.43	30.79	31.67	20,373	+0.76(+2.46%)
May 04, 2023	30.69	31.94	29.40	30.91	23,945	-1.91(-5.82%)
May 03, 2023	34.25	35.04	32.82	32.82	12,587	-1.74(-5.04%)
May 02, 2023	35.19	35.64	33.93	34.56	9,534	-0.24(-0.70%)
May 01, 2023	35.25	35.98	34.77	34.80	8,766	-0.37(-1.05%)
Apr 28, 2023	34.80	35.29	34.47	35.17	11,306	+0.56(+1.63%)
Apr 27, 2023	33.46	34.84	33.46	34.61	10,373	+0.74(+2.19%)
Apr 26, 2023	34.69	35.57	33.69	33.87	28,264	-0.89(-2.55%)
Apr 25, 2023	35.16	35.83	34.24	34.76	28,107	-0.39(-1.11%)
Apr 24, 2023	35.48	35.77	34.94	35.15	8,164	-0.33(-0.93%)
Apr 21, 2023	35.88	36.42	35.00	35.48	20,719	-0.67(-1.86%)
Apr 20, 2023	35.85	36.46	35.28	36.15	11,899	+0.58(+1.64%)
Apr 19, 2023	35.35	36.42	34.94	35.56	17,409	+0.11(+0.30%)
Apr 18, 2023	35.26	36.10	35.16	35.46	7,260	+0.19(+0.55%)
Apr 17, 2023	36.34	36.38	35.20	35.26	18,801	-0.51(-1.42%)
Apr 14, 2023	36.37	36.69	35.63	35.77	8,793	-0.13(-0.35%)
Apr 13, 2023	35.54	37.41	35.52	35.90	13,423	+0.09(+0.24%)
Apr 12, 2023	35.56	35.99	35.14	35.81	6,897	+0.35(+0.99%)
Apr 11, 2023	34.65	36.39	34.59	35.46	21,068	+1.29(+3.76%)
Apr 10, 2023	34.18	35.13	34.08	34.17	27,473	-0.16(-0.45%)
Apr 06, 2023	35.27	35.71	34.08	34.33	13,606	-0.90(-2.54%)
Apr 05, 2023	34.59	35.50	34.08	35.22	25,785	+0.64(+1.86%)
Apr 04, 2023	35.21	35.99	34.17	34.58	18,692	-1.14(-3.19%)