NC | Nacco Inds-A | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

Nacco Inds-A (NC)

NYSE

$36.21-$0.04 (-0.11%)

Price as of Oct 02, 2026 7:30 PM EDT

$217.0M
Market Cap
-11.16%
1-Year Change
Thermal Coal
Industry

1 Month
-13.05%

Low Price$36.25

High Price$41.93
3 Months
-24.64%

Low Price$36.25

High Price$48.49
1 Year
-11.16%

Low Price$36.25

High Price$58.07

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	36.65	37.25	35.96	36.25	-0.33%	41,240
10/01/2026	36.16	36.43	35.45	36.37	-0.47%	40,740
09/30/2026	37.60	37.60	36.17	36.54	-1.75%	28,214
09/29/2026	38.08	38.08	37.19	37.19	-1.56%	12,830
09/28/2026	38.31	38.89	37.71	37.78	+0.29%	16,897
09/25/2026	37.72	37.98	36.96	37.67	-0.13%	16,582
09/24/2026	37.50	38.74	36.29	37.72	+3.80%	54,794
09/23/2026	36.79	37.06	36.10	36.34	-1.12%	14,023
09/22/2026	36.84	37.55	36.72	36.75	-1.26%	19,300
09/21/2026	37.13	37.56	37.13	37.22	+0.84%	15,279
09/18/2026	37.15	37.48	36.03	36.91	-1.49%	49,837
09/17/2026	38.85	38.85	37.47	37.47	-2.95%	17,121
09/16/2026	38.90	38.96	38.39	38.61	-0.13%	12,885
09/15/2026	38.51	39.08	37.72	38.66	-0.36%	45,203
09/14/2026	39.79	39.79	38.73	38.80	-2.27%	24,990
09/11/2026	40.46	40.67	39.69	39.70	-0.35%	8,577
09/10/2026	40.25	40.25	39.71	39.84	-1.21%	19,568
09/09/2026	40.71	40.89	40.33	40.33	-0.17%	10,297
09/08/2026	41.97	41.97	40.40	40.40	-3.65%	16,977
09/04/2026	40.85	42.23	40.83	41.93	+2.64%	24,813
09/03/2026	42.07	42.07	40.85	40.85	-2.01%	9,754
09/02/2026	41.84	42.50	41.69	41.69	-0.74%	23,477
09/01/2026	42.73	42.73	41.69	42.00	-1.85%	7,861
08/31/2026	43.50	44.00	42.39	42.79	-0.02%	13,435
08/31/2026	$0.26 Dividend
08/28/2026	42.44	44.04	41.39	42.80	-0.16%	26,754
08/27/2026	41.94	43.02	41.75	42.87	+0.96%	19,175
08/26/2026	40.58	42.53	40.58	42.46	+3.06%	28,448
08/25/2026	40.75	41.44	40.29	41.20	+1.12%	20,624
08/24/2026	40.75	41.15	40.25	40.74	-0.02%	14,398
08/21/2026	40.81	41.41	40.27	40.75	-0.34%	26,653
08/20/2026	41.11	42.14	40.55	40.89	-1.53%	18,350
08/19/2026	41.99	43.18	41.30	41.53	-0.90%	14,787
08/18/2026	42.11	42.89	41.10	41.90	+1.57%	18,222
08/17/2026	41.95	43.49	40.94	41.26	-2.65%	18,583
08/14/2026	42.09	43.29	40.94	42.38	+1.74%	26,972
08/13/2026	42.16	42.54	40.99	41.65	-0.21%	13,258
08/12/2026	39.92	42.24	39.92	41.74	+3.47%	13,481
08/11/2026	42.04	42.04	40.04	40.34	-1.79%	25,507
08/10/2026	42.63	42.63	40.52	41.08	-2.45%	24,224
08/07/2026	41.99	43.06	41.80	42.11	-1.21%	14,271
08/06/2026	46.14	46.14	41.04	42.63	-9.15%	12,403
08/05/2026	46.64	47.44	46.64	46.92	-1.13%	11,400
08/05/2026	-$0.13 Earnings
08/04/2026	47.25	47.46	47.25	47.46	-0.75%	6,205
08/03/2026	47.36	48.25	47.01	47.82	+1.50%	9,576
07/31/2026	46.23	47.33	46.23	47.11	+0.47%	13,108
07/30/2026	47.31	47.31	46.43	46.89	-0.90%	4,002
07/29/2026	47.81	47.81	46.99	47.32	+0.08%	8,220
07/28/2026	46.89	47.68	46.81	47.28	+1.65%	7,623
07/27/2026	47.16	48.10	46.51	46.51	-0.02%	7,029
07/24/2026	46.71	47.72	46.22	46.52	-0.91%	10,727
07/23/2026	46.03	47.61	45.92	46.95	+1.20%	14,039
07/22/2026	45.97	46.54	45.97	46.40	-1.00%	14,017
07/21/2026	46.05	47.61	46.05	46.86	+1.49%	9,521
07/20/2026	48.20	48.38	46.07	46.18	-3.15%	16,334
07/17/2026	48.22	48.40	46.81	47.68	-1.68%	10,616
07/16/2026	48.85	49.60	48.49	48.49	+0.49%	10,471
07/15/2026	48.07	48.90	47.81	48.25	+2.15%	17,029
07/14/2026	45.96	47.33	45.96	47.24	+1.95%	8,944
07/13/2026	46.58	48.16	46.17	46.34	-1.50%	10,588
07/10/2026	46.06	48.12	46.06	47.04	-0.36%	11,494
07/09/2026	45.93	47.49	45.93	47.21	+1.11%	8,592
07/08/2026	47.01	47.04	45.98	46.69	-0.76%	25,755
07/07/2026	47.81	47.93	46.88	47.05	-1.97%	15,217
07/06/2026	47.21	48.13	46.61	48.00	-0.23%	20,483
07/02/2026	48.03	48.60	47.93	48.10	-0.31%	8,279
07/01/2026	49.12	50.29	48.25	48.25	-3.00%	11,170
06/30/2026	49.35	50.44	49.35	49.74	-0.20%	11,164
06/29/2026	50.54	50.99	49.37	49.84	-3.02%	13,129
06/26/2026	51.73	52.00	50.63	51.39	0.00%	59,750
06/25/2026	52.21	52.21	50.69	51.39	-0.15%	13,059
06/24/2026	50.39	52.82	50.39	51.47	+0.99%	20,116
06/23/2026	50.25	51.44	50.25	50.97	+1.56%	11,513
06/22/2026	49.60	50.21	48.21	50.18	+1.24%	15,029
06/18/2026	49.40	50.75	48.98	49.57	+1.05%	21,620
06/17/2026	49.61	49.98	48.24	49.05	-1.67%	16,612
06/16/2026	51.43	52.52	49.88	49.88	-3.55%	10,793
06/15/2026	53.17	53.17	51.70	51.72	-2.42%	5,923
06/12/2026	52.67	53.27	52.67	53.00	+1.48%	3,605
06/11/2026	52.88	52.88	51.73	52.23	-0.76%	7,161
06/10/2026	52.32	52.64	52.21	52.63	+1.50%	9,429
06/09/2026	52.37	53.37	51.85	51.85	-0.53%	7,337
06/08/2026	53.44	54.25	51.71	52.13	-1.43%	13,506
06/05/2026	51.73	53.29	51.50	52.89	+2.31%	13,178
06/04/2026	51.08	51.88	50.47	51.69	+2.16%	19,668
06/03/2026	49.76	50.70	49.72	50.60	+0.89%	13,050
06/02/2026	49.19	51.31	49.19	50.15	+0.20%	7,777
06/01/2026	49.72	50.89	49.41	50.05	+0.04%	11,412
06/01/2026	$0.26 Dividend
05/29/2026	49.59	50.42	49.45	50.03	-0.26%	14,301
05/28/2026	48.58	50.37	48.58	50.16	+1.02%	7,258
05/27/2026	48.99	49.97	48.23	49.65	+1.85%	8,387
05/26/2026	48.98	49.23	48.55	48.76	+0.65%	12,491
05/22/2026	49.16	49.16	48.20	48.44	-0.95%	10,281
05/21/2026	48.45	49.05	47.95	48.90	+0.34%	16,794
05/20/2026	48.07	48.92	47.95	48.74	+0.67%	12,015
05/19/2026	48.20	48.75	48.19	48.41	+0.74%	5,596
05/18/2026	49.18	49.24	48.05	48.05	-1.60%	5,264
05/15/2026	50.42	50.42	48.59	48.83	-3.44%	13,994