NACCO Industries, Inc. (NC)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

30.00

+0.25

(+0.84%)

As of 12:11PM EST. Market open.

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 08, 2021	29.90	30.92	30.00	30.00	30.00	6,493
Dec 07, 2021	30.15	31.00	29.73	29.75	29.75	14,700
Dec 06, 2021	30.53	30.60	30.13	30.31	30.31	6,100
Dec 03, 2021	30.01	30.81	30.01	30.81	30.81	7,100
Dec 02, 2021	30.34	30.69	30.02	30.49	30.49	3,900
Dec 01, 2021	30.23	30.99	30.10	30.40	30.40	7,200
Nov 30, 2021	30.66	31.68	29.63	29.63	29.63	9,900
Nov 29, 2021	30.49	31.44	30.49	30.73	30.73	2,800
Nov 29, 2021	0.1975 Dividend
Nov 26, 2021	30.85	30.85	29.30	30.50	30.30	12,100
Nov 24, 2021	30.59	31.39	30.11	30.60	30.40	7,000
Nov 23, 2021	31.06	31.56	30.56	30.63	30.43	10,900
Nov 22, 2021	30.94	34.87	30.94	31.61	31.41	7,600
Nov 19, 2021	30.79	30.98	30.00	30.63	30.43	10,700
Nov 18, 2021	31.60	31.60	30.47	31.28	31.08	2,900
Nov 17, 2021	32.35	32.49	31.64	32.09	31.88	7,700
Nov 16, 2021	32.69	33.80	32.39	32.39	32.18	15,900
Nov 15, 2021	34.26	34.26	32.68	33.43	33.21	11,800
Nov 12, 2021	32.98	33.96	32.85	33.86	33.64	5,400
Nov 11, 2021	32.52	33.45	32.50	33.00	32.79	6,400
Nov 10, 2021	32.92	32.93	32.08	32.09	31.88	5,000
Nov 09, 2021	33.01	33.01	32.18	32.93	32.72	7,000
Nov 08, 2021	32.50	33.72	31.53	33.26	33.04	11,500
Nov 05, 2021	31.76	32.62	31.70	32.29	32.08	6,000
Nov 04, 2021	33.84	34.40	30.19	31.51	31.31	25,500
Nov 03, 2021	32.41	32.49	30.43	32.04	31.83	8,800
Nov 02, 2021	32.02	32.94	31.65	32.86	32.65	4,500
Nov 01, 2021	31.04	32.94	31.04	31.95	31.74	14,500
Oct 29, 2021	30.09	31.34	30.09	31.04	30.84	12,900
Oct 28, 2021	31.04	31.04	30.09	30.31	30.11	19,400
Oct 27, 2021	31.30	31.81	30.51	30.59	30.39	8,600
Oct 26, 2021	31.78	31.78	30.66	31.40	31.20	10,300
Oct 25, 2021	32.38	32.54	30.84	31.78	31.57	22,600
Oct 22, 2021	32.75	32.82	32.00	32.32	32.11	4,800
Oct 21, 2021	33.30	33.30	32.19	32.70	32.49	8,700
Oct 20, 2021	33.62	34.30	33.16	33.29	33.07	11,300
Oct 19, 2021	33.00	34.29	31.50	33.70	33.48	34,800
Oct 18, 2021	38.41	38.96	32.87	32.99	32.78	77,900
Oct 15, 2021	42.41	44.00	37.19	38.45	38.20	82,800
Oct 14, 2021	37.10	41.38	37.10	40.97	40.70	39,800
Oct 13, 2021	36.88	37.75	34.88	37.43	37.19	31,200
Oct 12, 2021	36.20	36.55	35.82	36.33	36.09	19,200
Oct 11, 2021	34.09	36.39	33.87	36.20	35.97	36,200
Oct 08, 2021	32.73	34.14	32.73	33.82	33.60	12,300
Oct 07, 2021	33.00	33.64	32.48	32.48	32.27	8,400
Oct 06, 2021	32.29	32.68	31.59	32.68	32.47	8,100
Oct 05, 2021	33.23	33.72	31.61	32.72	32.51	19,400
Oct 04, 2021	30.55	33.68	29.79	32.80	32.59	31,100
Oct 01, 2021	29.73	30.97	29.73	30.24	30.04	39,500
Sep 30, 2021	29.53	30.00	29.46	29.84	29.65	9,800
Sep 29, 2021	29.00	30.00	29.00	29.66	29.47	12,600
Sep 28, 2021	29.40	30.00	29.04	29.25	29.06	9,700
Sep 27, 2021	27.72	29.61	27.72	29.61	29.42	10,200
Sep 24, 2021	26.65	27.30	26.65	27.24	27.06	4,800
Sep 23, 2021	26.65	26.65	26.20	26.48	26.31	2,400
Sep 22, 2021	26.16	26.40	25.73	26.40	26.23	4,400
Sep 21, 2021	25.67	26.23	25.67	25.94	25.77	12,000
Sep 20, 2021	25.94	25.96	25.52	25.95	25.78	7,000
Sep 17, 2021	26.46	26.70	26.07	26.15	25.98	38,100
Sep 16, 2021	25.36	26.55	25.36	26.48	26.31	5,000
Sep 15, 2021	25.23	25.60	25.01	25.54	25.37	7,000
Sep 14, 2021	25.51	26.40	24.66	24.98	24.82	12,300
Sep 13, 2021	25.59	25.84	25.41	25.64	25.47	3,400
Sep 10, 2021	25.34	25.69	25.00	25.41	25.25	6,300
Sep 09, 2021	25.59	25.65	25.01	25.26	25.10	4,500
Sep 08, 2021	25.80	25.80	25.39	25.40	25.24	2,400
Sep 07, 2021	25.07	25.91	25.07	25.90	25.73	7,900
Sep 03, 2021	25.24	25.59	25.01	25.06	24.90	3,400
Sep 02, 2021	25.27	25.72	24.96	25.26	25.10	13,100
Sep 01, 2021	25.34	25.34	24.67	24.95	24.79	1,900
Aug 31, 2021	24.54	25.00	24.54	24.91	24.75	3,600
Aug 30, 2021	25.35	25.35	24.19	24.67	24.51	12,100
Aug 30, 2021	0.1975 Dividend
Aug 27, 2021	25.50	25.77	25.00	25.57	25.21	8,100
Aug 26, 2021	25.99	26.40	25.60	25.95	25.58	3,000
Aug 25, 2021	25.93	26.31	25.93	26.17	25.80	1,500
Aug 24, 2021	26.70	26.94	25.88	25.88	25.51	9,000
Aug 23, 2021	27.46	27.46	26.60	26.86	26.48	2,100
Aug 20, 2021	26.62	27.34	26.56	27.34	26.95	2,800
Aug 19, 2021	27.40	27.40	26.33	26.78	26.40	4,100
Aug 18, 2021	27.78	27.94	27.35	27.35	26.96	2,800
Aug 17, 2021	27.03	27.48	27.03	27.45	27.06	5,300
Aug 16, 2021	27.57	27.81	27.02	27.27	26.88	6,600
Aug 13, 2021	27.83	27.88	27.62	27.62	27.23	1,900
Aug 12, 2021	28.05	28.05	27.64	27.98	27.58	5,100
Aug 11, 2021	27.25	28.01	27.25	27.99	27.59	12,200
Aug 10, 2021	27.52	27.88	27.33	27.40	27.01	4,500
Aug 09, 2021	27.00	27.97	26.22	27.53	27.14	8,300
Aug 06, 2021	27.94	28.09	27.12	27.13	26.75	20,100
Aug 05, 2021	27.64	29.54	27.46	28.11	27.71	38,200
Aug 04, 2021	26.08	27.31	26.00	26.70	26.32	17,200
Aug 03, 2021	25.70	26.69	25.51	26.47	26.10	9,300
Aug 02, 2021	25.13	25.66	25.01	25.66	25.30	3,000
Jul 30, 2021	25.07	25.20	24.42	25.07	24.72	4,600
Jul 29, 2021	24.85	25.20	24.84	25.19	24.83	8,300
Jul 28, 2021	24.68	24.86	24.38	24.60	24.25	3,200
Jul 27, 2021	24.84	24.84	24.31	24.56	24.21	2,600
Jul 26, 2021	24.75	24.96	24.46	24.47	24.12	5,400
Jul 23, 2021	24.63	25.09	24.55	24.55	24.20	1,500
Jul 22, 2021	24.76	25.44	24.24	24.55	24.20	4,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,684.47-2.28(-0.05%)

Dow 3035,627.31-92.12(-0.26%)

Nasdaq15,728.16+41.25(+0.26%)

Russell 20002,275.20+21.41(+0.95%)

Crude Oil72.91+0.86(+1.19%)

Gold1,783.70-1.00(-0.06%)

NACCO Industries, Inc. (NC)

S&P 500
4,684.47
-2.28(-0.05%)

Dow 30
35,627.31
-92.12(-0.26%)

Nasdaq
15,728.16
+41.25(+0.26%)

Russell 2000
2,275.20
+21.41(+0.95%)

Crude Oil
72.91
+0.86(+1.19%)

Gold
1,783.70
-1.00(-0.06%)