Nacco Industries (NY: NC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
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%)