5 DAY PERFORMANCE
+2.81%
1 MONTH PERFORMANCE
-8.35%
3 MONTH PERFORMANCE
-14.84%
6 MONTH PERFORMANCE
-21.51%
YEAR-TO-DATE PERFORMANCE
-11.17%
1 YEAR PERFORMANCE
+16.32%
Nacco Industries Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $42.35 | $42.56 (0.5%) | $43.56 | $41.19 | 2.99 K | |
| 08/13/2026 | $42.42 | $41.91 (-1.2%) | $42.80 | $41.24 | 13.30 K | $316.09 M |
| 08/12/2026 | $40.16 | $42.00 (4.58%) | $42.50 | $40.16 | 13.50 K | $316.76 M |
| 08/11/2026 | $42.30 | $40.59 (-4.04%) | $42.30 | $40.29 | 25.51 K | $306.13 M |
| 08/10/2026 | $42.89 | $41.33 (-3.64%) | $42.89 | $40.77 | 24.22 K | $311.71 M |
| 08/07/2026 | $42.25 | $42.37 (0.28%) | $43.32 | $42.06 | 14.30 K | $319.55 M |
| 08/06/2026 | $46.42 | $42.89 (-7.6%) | $46.42 | $41.29 | 12.40 K | $323.48 M |
| 08/05/2026 | $46.93 | $47.21 (0.6%) | $47.73 | $46.93 | 11.40 K | $356.06 M |
| 08/04/2026 | $47.54 | $47.75 (0.44%) | $47.75 | $47.54 | 6.21 K | $360.13 M |
| 08/03/2026 | $47.65 | $48.11 (0.97%) | $48.55 | $47.30 | 9.60 K | $362.85 M |
| 07/31/2026 | $46.51 | $47.40 (1.91%) | $47.62 | $46.51 | 13.11 K | $354.65 M |
| 07/30/2026 | $47.60 | $47.18 (-0.88%) | $47.60 | $46.71 | 4.00 K | $353.00 M |
| 07/29/2026 | $48.10 | $47.61 (-1.02%) | $48.10 | $47.28 | 8.23 K | $356.22 M |
| 07/28/2026 | $47.18 | $47.57 (0.83%) | $47.98 | $47.10 | 7.62 K | $355.92 M |
| 07/27/2026 | $47.45 | $46.80 (-1.37%) | $48.40 | $46.80 | 7.22 K | $350.16 M |
| 07/24/2026 | $47.00 | $46.81 (-0.4%) | $48.01 | $46.50 | 10.73 K | $350.23 M |
| 07/23/2026 | $46.31 | $47.24 (2.01%) | $47.91 | $46.20 | 14.04 K | $353.45 M |
| 07/22/2026 | $46.25 | $46.68 (0.93%) | $46.83 | $46.25 | 14.02 K | $349.26 M |
| 07/21/2026 | $46.33 | $47.15 (1.77%) | $47.90 | $46.33 | 9.52 K | $352.78 M |
| 07/20/2026 | $48.50 | $46.46 (-4.21%) | $48.68 | $46.36 | 16.33 K | $347.61 M |
| 07/17/2026 | $48.52 | $47.97 (-1.13%) | $48.70 | $47.10 | 10.62 K | $358.91 M |
| 07/16/2026 | $49.15 | $48.79 (-0.73%) | $49.90 | $48.79 | 10.50 K | $365.05 M |
| 07/15/2026 | $48.36 | $48.55 (0.39%) | $49.20 | $48.10 | 17.03 K | $363.25 M |
| 07/14/2026 | $46.25 | $47.53 (2.77%) | $47.62 | $46.25 | 8.94 K | $355.62 M |
| 07/13/2026 | $46.87 | $46.62 (-0.53%) | $48.46 | $46.45 | 10.60 K | $348.81 M |
| 07/10/2026 | $46.34 | $47.33 (2.14%) | $48.41 | $46.34 | 11.50 K | $354.12 M |
| 07/09/2026 | $46.21 | $47.50 (2.79%) | $47.78 | $46.21 | 8.60 K | $355.40 M |
| 07/08/2026 | $47.30 | $46.98 (-0.68%) | $47.33 | $46.26 | 25.80 K | $351.50 M |
| 07/07/2026 | $48.10 | $47.34 (-1.58%) | $48.22 | $47.17 | 15.22 K | $354.20 M |
| 07/06/2026 | $47.50 | $48.29 (1.66%) | $48.43 | $46.90 | 20.50 K | $361.31 M |
| 07/02/2026 | $48.33 | $48.40 (0.14%) | $48.90 | $48.22 | 8.30 K | $362.13 M |
| 07/01/2026 | $49.42 | $48.55 (-1.76%) | $50.60 | $48.55 | 11.20 K | $363.25 M |
| 06/30/2026 | $49.65 | $50.05 (0.81%) | $50.75 | $49.65 | 11.20 K | $374.47 M |
| 06/29/2026 | $50.85 | $50.15 (-1.38%) | $51.30 | $49.67 | 13.13 K | $375.22 M |
| 06/26/2026 | $52.05 | $51.71 (-0.65%) | $52.32 | $50.95 | 59.80 K | $386.89 M |
| 06/25/2026 | $52.54 | $51.71 (-1.58%) | $52.54 | $51.00 | 13.10 K | $386.89 M |
| 06/24/2026 | $50.70 | $51.79 (2.15%) | $53.14 | $50.70 | 20.12 K | $387.49 M |
| 06/23/2026 | $50.56 | $51.28 (1.42%) | $51.76 | $50.56 | 11.51 K | $383.68 M |
| 06/22/2026 | $49.90 | $50.49 (1.18%) | $50.52 | $48.51 | 15.03 K | $377.77 M |
| 06/18/2026 | $49.70 | $49.87 (0.34%) | $51.07 | $49.28 | 21.62 K | $373.13 M |
| 06/17/2026 | $49.91 | $49.35 (-1.12%) | $50.28 | $48.54 | 16.61 K | $369.24 M |
| 06/16/2026 | $51.75 | $50.19 (-3.01%) | $52.84 | $50.19 | 10.80 K | $375.52 M |
| 06/15/2026 | $53.50 | $52.04 (-2.73%) | $53.50 | $52.02 | 5.92 K | $389.36 M |
| 06/12/2026 | $52.99 | $53.33 (0.64%) | $53.60 | $52.99 | 3.61 K | $399.02 M |
| 06/11/2026 | $53.21 | $52.55 (-1.24%) | $53.21 | $52.05 | 7.20 K | $393.18 M |
| 06/10/2026 | $52.64 | $52.95 (0.59%) | $52.96 | $52.53 | 9.43 K | $396.17 M |
| 06/09/2026 | $52.69 | $52.17 (-0.99%) | $53.70 | $52.17 | 7.34 K | $390.34 M |
| 06/08/2026 | $53.77 | $52.45 (-2.45%) | $54.58 | $52.03 | 13.51 K | $392.43 M |
| 06/05/2026 | $52.05 | $53.21 (2.23%) | $53.62 | $51.82 | 13.20 K | $398.12 M |
| 06/04/2026 | $51.40 | $52.01 (1.19%) | $52.20 | $50.78 | 19.70 K | $389.14 M |
| 06/03/2026 | $50.07 | $50.91 (1.68%) | $51.01 | $50.02 | 13.10 K | $380.91 M |
| 06/02/2026 | $49.49 | $50.46 (1.96%) | $51.63 | $49.49 | 7.80 K | $377.54 M |
| 06/01/2026 | $50.02 | $50.36 (0.68%) | $51.20 | $49.71 | 11.41 K | $376.79 M |
| 05/29/2026 | $50.16 | $50.60 (0.88%) | $50.99 | $50.01 | 14.30 K | $378.59 M |
| 05/28/2026 | $49.13 | $50.73 (3.26%) | $50.94 | $49.13 | 7.30 K | $379.56 M |
| 05/27/2026 | $49.55 | $50.22 (1.35%) | $50.54 | $48.78 | 8.40 K | $375.75 M |
| 05/26/2026 | $49.54 | $49.31 (-0.46%) | $49.79 | $49.10 | 12.50 K | $368.94 M |
| 05/22/2026 | $49.72 | $48.99 (-1.47%) | $49.72 | $48.75 | 10.30 K | $366.54 M |
| 05/21/2026 | $49.00 | $49.46 (0.94%) | $49.61 | $48.50 | 16.80 K | $370.06 M |
| 05/20/2026 | $48.62 | $49.29 (1.38%) | $49.48 | $48.50 | 12.02 K | $368.79 M |
| 05/19/2026 | $48.75 | $48.96 (0.43%) | $49.30 | $48.73 | 5.60 K | $366.32 M |
| 05/18/2026 | $49.74 | $48.60 (-2.29%) | $49.80 | $48.60 | 5.30 K | $363.63 M |
| 05/15/2026 | $50.99 | $49.39 (-3.14%) | $50.99 | $49.14 | 14.00 K | $369.54 M |
| 05/14/2026 | $49.29 | $51.15 (3.77%) | $51.20 | $49.09 | 12.60 K | $382.70 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
