NACCO Industries, Inc. (NC)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

32.51

-0.46

(-1.40%)

As of 09:55AM EDT. Market open.

Time period:

07 Jun 2023 - 07 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Jun 2024	32.56	32.60	32.40	32.51	32.51	2,786
06 Jun 2024	31.91	33.17	31.91	32.97	32.97	10,500
05 Jun 2024	31.85	32.45	31.68	32.12	32.12	21,300
04 Jun 2024	32.28	32.30	31.91	31.91	31.91	7,700
03 Jun 2024	32.40	32.90	32.14	32.14	32.14	24,500
31 May 2024	32.20	33.44	31.97	33.28	33.28	14,400
31 May 2024	0.228 Dividend
30 May 2024	31.70	32.63	31.70	32.50	32.27	13,200
29 May 2024	32.45	32.70	31.70	31.70	31.48	13,500
28 May 2024	31.55	32.97	31.55	32.78	32.55	25,300
24 May 2024	31.06	32.06	31.06	31.48	31.26	9,300
23 May 2024	31.38	32.00	30.66	31.29	31.07	16,900
22 May 2024	31.61	32.31	31.35	31.90	31.68	10,000
21 May 2024	31.43	32.12	31.37	31.86	31.64	9,100
20 May 2024	31.04	32.15	30.91	31.14	30.92	14,400
17 May 2024	32.06	32.10	31.49	32.06	31.84	11,200
16 May 2024	32.08	33.09	31.71	31.79	31.57	14,800
15 May 2024	31.41	31.98	30.95	31.68	31.46	13,000
14 May 2024	31.58	31.58	31.34	31.34	31.12	4,100
13 May 2024	31.73	31.86	31.34	31.34	31.12	10,200
10 May 2024	32.22	32.22	31.48	31.87	31.65	6,500
09 May 2024	32.30	32.78	31.87	32.40	32.17	17,900
08 May 2024	31.99	32.54	31.15	31.90	31.68	16,900
07 May 2024	32.61	32.67	31.49	31.49	31.27	13,300
06 May 2024	33.32	34.09	32.16	32.53	32.30	15,800
03 May 2024	32.50	33.94	30.72	33.22	32.99	25,700
02 May 2024	27.45	32.51	27.38	31.69	31.47	48,000
01 May 2024	28.08	28.08	27.28	27.55	27.36	9,700
30 Apr 2024	28.10	28.10	27.54	27.54	27.35	10,400
29 Apr 2024	28.42	28.71	28.12	28.12	27.92	15,700
26 Apr 2024	28.00	28.21	28.00	28.15	27.95	6,400
25 Apr 2024	28.59	28.80	27.87	28.52	28.32	13,500
24 Apr 2024	28.25	28.64	27.70	28.64	28.44	16,900
23 Apr 2024	28.37	28.59	27.71	28.15	27.95	18,600
22 Apr 2024	28.25	28.86	28.21	28.63	28.43	16,400
19 Apr 2024	27.49	28.38	27.49	28.31	28.11	10,500
18 Apr 2024	27.79	28.18	27.26	27.74	27.55	16,400
17 Apr 2024	28.21	28.21	27.74	27.96	27.76	9,900
16 Apr 2024	27.92	28.10	27.83	27.95	27.75	6,000
15 Apr 2024	28.15	28.63	27.74	27.95	27.75	22,200
12 Apr 2024	29.15	29.15	28.11	28.22	28.02	12,400
11 Apr 2024	29.85	29.85	29.00	29.22	29.02	9,300
10 Apr 2024	29.74	29.74	29.12	29.40	29.19	18,200
09 Apr 2024	29.42	29.71	29.40	29.50	29.29	8,200
08 Apr 2024	29.02	29.94	29.02	29.82	29.61	14,300
05 Apr 2024	28.65	29.19	28.54	28.99	28.79	17,400
04 Apr 2024	28.90	29.22	28.56	28.72	28.52	16,000
03 Apr 2024	28.85	29.11	28.50	28.59	28.39	24,900
02 Apr 2024	29.80	29.80	28.92	29.17	28.97	14,200
01 Apr 2024	30.20	30.55	28.91	29.38	29.17	16,100
28 Mar 2024	29.60	30.51	29.60	30.20	29.99	12,200
27 Mar 2024	29.61	29.98	29.30	29.90	29.69	13,800
26 Mar 2024	29.33	29.70	28.92	28.92	28.72	16,500
25 Mar 2024	29.60	30.15	28.81	28.86	28.66	21,600
22 Mar 2024	29.61	29.95	29.52	29.60	29.39	15,700
21 Mar 2024	28.89	29.65	28.77	29.23	29.02	22,600
20 Mar 2024	28.50	29.04	28.50	28.77	28.57	23,100
19 Mar 2024	29.06	29.39	28.52	28.60	28.40	27,200
18 Mar 2024	28.83	29.54	28.61	28.64	28.44	17,000
15 Mar 2024	28.82	29.91	28.76	28.83	28.63	59,000
14 Mar 2024	29.21	29.29	28.88	29.01	28.81	20,300
13 Mar 2024	29.17	30.18	29.12	29.64	29.43	13,000
12 Mar 2024	29.75	30.44	29.12	29.12	28.92	26,400
11 Mar 2024	29.41	30.56	29.41	30.07	29.86	17,500
08 Mar 2024	30.31	31.00	28.95	29.50	29.29	19,000
07 Mar 2024	32.43	33.50	30.09	30.44	30.23	44,600
06 Mar 2024	32.53	32.98	32.23	32.65	32.42	10,100
05 Mar 2024	32.90	33.20	32.24	32.50	32.27	6,800
04 Mar 2024	32.78	33.24	32.72	32.72	32.49	10,300
01 Mar 2024	33.00	33.19	32.80	32.88	32.65	9,100
01 Mar 2024	0.218 Dividend
29 Feb 2024	32.83	33.72	32.54	33.23	32.78	10,900
28 Feb 2024	33.01	33.76	32.50	32.50	32.06	13,100
27 Feb 2024	33.25	33.25	32.83	33.10	32.65	12,000
26 Feb 2024	33.43	33.78	33.10	33.16	32.71	9,100
23 Feb 2024	33.85	33.90	33.43	33.43	32.98	10,700
22 Feb 2024	34.04	34.18	33.51	33.65	33.19	11,300
21 Feb 2024	33.50	34.55	33.50	34.26	33.80	11,000
20 Feb 2024	34.60	34.60	33.86	33.87	33.41	12,100
16 Feb 2024	35.29	35.49	34.86	35.09	34.62	8,800
15 Feb 2024	35.28	35.49	34.75	35.30	34.82	13,800
14 Feb 2024	35.24	35.73	35.04	35.73	35.25	10,300
13 Feb 2024	36.40	36.44	35.10	35.14	34.66	13,300
12 Feb 2024	35.99	36.95	35.99	36.54	36.05	12,400
09 Feb 2024	35.80	36.44	35.72	36.13	35.64	7,100
08 Feb 2024	36.70	36.70	35.95	36.24	35.75	7,100
07 Feb 2024	36.31	36.87	35.56	36.65	36.15	16,200
06 Feb 2024	36.64	36.89	36.03	36.44	35.95	9,400
05 Feb 2024	36.00	36.90	35.10	36.60	36.10	12,100
02 Feb 2024	36.05	36.69	36.05	36.18	35.69	7,700
01 Feb 2024	36.25	36.65	36.17	36.41	35.92	11,200
31 Jan 2024	36.42	36.74	36.28	36.28	35.79	7,100
30 Jan 2024	37.00	37.45	36.42	36.65	36.15	5,700
29 Jan 2024	36.02	36.97	36.02	36.97	36.47	4,900
26 Jan 2024	36.07	36.50	36.07	36.50	36.01	8,300
25 Jan 2024	36.72	37.02	36.01	36.55	36.06	22,900
24 Jan 2024	36.80	37.30	36.47	36.71	36.21	13,200
23 Jan 2024	37.05	37.70	36.51	36.57	36.08	30,700
22 Jan 2024	36.83	37.10	36.40	36.84	36.34	10,900
19 Jan 2024	37.09	37.09	36.26	36.69	36.19	14,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,856.56-116.45(-0.97%)

NZD/USD0.6122-0.0078(-1.26%)

NZD/EUR0.5658-0.0028(-0.50%)

ALL ORDS8,112.80+38.50(+0.48%)

ASX 2007,860.00+38.20(+0.49%)

OIL76.24+0.69(+0.91%)

NACCO Industries, Inc. (NC)

NZX 50
11,856.56
-116.45(-0.97%)

NZD/USD
0.6122
-0.0078(-1.26%)

NZD/EUR
0.5658
-0.0028(-0.50%)

ALL ORDS
8,112.80
+38.50(+0.48%)

ASX 200
7,860.00
+38.20(+0.49%)

OIL
76.24
+0.69(+0.91%)