NC | Nacco Inds-A | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

Nacco Inds-A (NC)

NYSE

$34.97-$0.22 (-0.64%)

Price as of Nov 13, 2026 1:01 PM EST

$210.6M
Market Cap
-28.77%
1-Year Change
Thermal Coal
Industry

1 Month
+0.51%

Low Price$32.47

High Price$35.73
3 Months
-15.70%

Low Price$32.47

High Price$42.87
1 Year
-28.77%

Low Price$32.47

High Price$58.07

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	35.62	35.98	35.01	35.19	-0.11%	20,415
11/11/2026	35.57	35.77	34.88	35.23	+0.80%	21,964
11/10/2026	36.50	36.50	34.70	34.95	-0.82%	19,779
11/09/2026	34.00	35.33	34.00	35.24	+3.68%	20,823
11/06/2026	33.59	34.68	33.10	33.99	+2.13%	24,192
11/05/2026	36.00	36.31	32.65	33.28	-1.77%	33,289
11/04/2026	34.74	35.03	33.67	33.88	-2.00%	35,139
11/04/2026	$1.44 Earnings
11/03/2026	34.22	35.34	34.22	34.57	+0.32%	15,749
11/02/2026	35.32	35.51	34.40	34.46	-1.66%	16,834
10/30/2026	35.49	35.80	34.93	35.04	-1.93%	31,333
10/29/2026	35.41	35.76	34.97	35.73	+2.06%	24,939
10/28/2026	35.04	35.14	34.13	35.01	+0.63%	19,517
10/27/2026	34.39	34.83	33.76	34.79	+1.96%	40,384
10/26/2026	34.25	34.87	34.10	34.12	-1.16%	25,516
10/23/2026	33.31	35.57	33.31	34.52	+3.17%	37,889
10/22/2026	32.90	33.67	32.90	33.46	+1.95%	20,615
10/21/2026	32.75	32.87	32.46	32.82	+1.08%	20,121
10/20/2026	32.98	33.68	32.32	32.47	-0.52%	15,794
10/19/2026	34.45	34.45	32.64	32.64	-4.78%	15,589
10/16/2026	33.95	34.58	33.95	34.28	+1.96%	34,453
10/15/2026	34.03	34.49	33.39	33.62	-1.18%	31,692
10/14/2026	35.18	35.18	33.86	34.02	-3.35%	23,050
10/13/2026	35.00	35.38	34.76	35.20	+0.54%	15,185
10/12/2026	35.36	35.52	35.01	35.01	-1.57%	16,466
10/09/2026	36.19	36.36	35.43	35.57	-2.63%	13,562
10/08/2026	36.26	36.76	35.58	36.53	+1.36%	39,181
10/07/2026	36.41	36.73	36.04	36.04	-1.02%	17,831
10/06/2026	37.01	37.27	36.41	36.41	-0.79%	15,976
10/05/2026	36.30	37.10	36.16	36.70	+1.24%	26,084
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