NACCO Industries, Inc. (NC)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

38.33

-0.08

(-0.21%)

At close: 04:00PM EST

38.33

+0.12

(+0.31%)

After hours:

04:01PM EST

Time period:

04 Feb 2022 - 04 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Feb 2023	38.00	38.93	37.82	38.33	38.33	11,300
02 Feb 2023	39.26	40.28	37.86	38.41	38.41	18,400
01 Feb 2023	38.12	39.87	38.09	39.39	39.39	17,100
31 Jan 2023	37.28	39.38	37.07	38.97	38.97	19,700
30 Jan 2023	37.57	37.57	36.70	36.89	36.89	10,800
27 Jan 2023	37.77	38.07	36.82	37.32	37.32	7,600
26 Jan 2023	38.16	38.16	36.63	37.25	37.25	9,100
25 Jan 2023	37.23	38.09	37.04	38.04	38.04	6,400
24 Jan 2023	37.50	38.12	36.45	36.65	36.65	18,700
23 Jan 2023	36.65	39.13	36.65	37.79	37.79	19,500
20 Jan 2023	36.68	36.70	36.00	36.30	36.30	17,800
19 Jan 2023	35.50	36.65	35.50	36.24	36.24	20,400
18 Jan 2023	38.24	38.42	35.76	35.93	35.93	21,600
17 Jan 2023	38.34	38.39	36.92	37.74	37.74	18,600
13 Jan 2023	37.51	38.26	37.34	37.94	37.94	11,900
12 Jan 2023	37.82	38.04	37.35	37.59	37.59	10,100
11 Jan 2023	38.03	38.28	37.50	37.81	37.81	12,000
10 Jan 2023	38.85	39.39	37.24	38.07	38.07	17,500
09 Jan 2023	37.51	39.50	37.47	38.15	38.15	16,000
06 Jan 2023	37.46	37.90	36.35	36.85	36.85	18,600
05 Jan 2023	37.18	37.75	36.30	36.95	36.95	26,200
04 Jan 2023	36.00	38.02	35.75	36.71	36.71	29,200
03 Jan 2023	37.80	39.52	35.50	36.12	36.12	65,700
30 Dec 2022	37.21	39.19	37.20	38.00	38.00	70,500
29 Dec 2022	36.18	37.77	36.18	37.77	37.77	20,200
28 Dec 2022	37.80	38.20	35.25	35.90	35.90	32,600
27 Dec 2022	37.00	38.40	36.50	37.64	37.64	29,500
23 Dec 2022	37.31	39.20	36.55	36.94	36.94	30,500
22 Dec 2022	37.11	38.11	36.01	37.76	37.76	28,800
21 Dec 2022	37.71	39.25	37.03	37.44	37.44	15,500
20 Dec 2022	37.14	37.78	36.31	37.21	37.21	11,900
19 Dec 2022	37.42	38.59	36.62	37.26	37.26	16,300
16 Dec 2022	38.74	38.87	37.46	37.63	37.63	24,500
15 Dec 2022	39.61	40.77	38.76	39.04	39.04	15,400
14 Dec 2022	40.25	40.34	39.61	39.61	39.61	19,200
13 Dec 2022	41.68	43.00	38.98	40.49	40.49	39,300
12 Dec 2022	41.88	42.80	40.71	40.95	40.95	22,500
09 Dec 2022	44.65	45.48	41.76	41.76	41.76	17,000
08 Dec 2022	46.19	47.87	44.31	44.71	44.71	27,000
07 Dec 2022	46.45	48.00	44.82	45.19	45.19	22,100
06 Dec 2022	45.57	47.77	45.03	46.46	46.46	23,400
05 Dec 2022	46.20	46.94	44.84	45.11	45.11	22,300
02 Dec 2022	46.10	48.00	46.00	46.45	46.45	18,000
01 Dec 2022	45.47	46.50	45.33	46.08	46.08	10,600
30 Nov 2022	44.60	45.99	44.35	45.26	45.26	8,800
29 Nov 2022	44.09	46.32	44.09	44.68	44.68	16,100
29 Nov 2022	0.208 Dividend
28 Nov 2022	46.36	46.36	44.06	44.07	43.86	12,200
25 Nov 2022	46.52	47.13	46.22	46.36	46.14	4,100
23 Nov 2022	46.44	48.00	45.65	45.75	45.53	23,600
22 Nov 2022	45.70	47.33	44.79	47.16	46.94	13,200
21 Nov 2022	46.79	47.53	44.05	45.73	45.51	24,800
18 Nov 2022	47.31	47.78	46.15	47.34	47.12	11,700
17 Nov 2022	45.77	47.30	45.10	46.89	46.67	12,900
16 Nov 2022	46.74	48.95	46.07	46.75	46.53	13,700
15 Nov 2022	45.94	48.51	45.94	46.89	46.67	13,300
14 Nov 2022	47.00	48.99	45.61	45.76	45.54	11,700
11 Nov 2022	47.29	49.35	46.58	47.09	46.87	20,300
10 Nov 2022	46.51	48.29	46.30	48.29	48.06	15,100
09 Nov 2022	46.68	47.63	45.05	45.46	45.25	19,000
08 Nov 2022	52.00	52.27	46.79	47.55	47.33	26,000
07 Nov 2022	54.73	55.25	51.00	51.49	51.25	22,500
04 Nov 2022	53.16	55.38	53.16	55.11	54.85	9,200
03 Nov 2022	55.50	55.65	52.07	52.25	52.00	13,800
02 Nov 2022	57.49	58.10	55.68	55.82	55.56	15,000
01 Nov 2022	56.88	57.60	56.61	57.47	57.20	15,100
31 Oct 2022	55.40	56.85	55.02	56.56	56.29	11,700
28 Oct 2022	54.37	55.63	52.97	55.44	55.18	10,800
27 Oct 2022	54.76	56.00	54.65	54.76	54.50	12,100
26 Oct 2022	55.22	55.22	53.57	54.15	53.89	10,400
25 Oct 2022	52.90	55.76	52.90	55.48	55.22	9,100
24 Oct 2022	54.69	54.98	52.57	52.99	52.74	12,300
21 Oct 2022	56.97	57.04	54.75	55.14	54.88	16,200
20 Oct 2022	60.29	61.51	55.86	55.86	55.60	28,500
19 Oct 2022	52.25	60.00	52.22	59.66	59.38	60,400
18 Oct 2022	51.42	53.07	51.35	52.26	52.01	9,600
17 Oct 2022	51.39	51.39	50.00	50.72	50.48	15,500
14 Oct 2022	52.35	53.01	50.91	51.37	51.13	9,000
13 Oct 2022	48.10	51.98	48.08	51.90	51.66	16,700
12 Oct 2022	48.45	49.03	47.74	48.78	48.55	6,800
11 Oct 2022	46.90	48.85	46.38	48.45	48.22	21,500
10 Oct 2022	48.75	49.81	46.25	47.13	46.91	13,700
07 Oct 2022	49.42	50.21	47.70	48.36	48.13	10,000
06 Oct 2022	50.89	52.64	49.33	49.73	49.50	17,800
05 Oct 2022	50.15	51.75	49.25	51.74	51.50	26,400
04 Oct 2022	50.58	52.03	49.72	49.98	49.74	20,000
03 Oct 2022	48.31	50.99	48.18	48.70	48.47	19,100
30 Sept 2022	48.25	49.89	46.89	47.03	46.81	14,400
29 Sept 2022	49.94	49.94	46.90	48.10	47.87	8,500
28 Sept 2022	47.73	50.39	46.96	49.88	49.64	17,800
27 Sept 2022	47.30	49.25	46.48	47.21	46.99	25,400
26 Sept 2022	46.42	48.75	46.15	46.76	46.54	15,100
23 Sept 2022	49.40	49.40	45.10	46.19	45.97	28,000
22 Sept 2022	53.14	54.49	49.58	49.99	49.75	23,400
21 Sept 2022	54.41	55.75	52.84	53.05	52.80	25,000
20 Sept 2022	53.23	54.60	53.23	54.10	53.84	18,800
19 Sept 2022	52.57	55.32	52.57	53.99	53.74	27,800
16 Sept 2022	51.20	53.00	47.50	53.00	52.75	73,700
15 Sept 2022	53.00	53.41	51.14	51.43	51.19	16,500
14 Sept 2022	46.45	54.00	46.30	53.27	53.02	62,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,901.80+81.64(+1.04%)

FTSE 25020,593.46-21.23(-0.10%)

AIM889.79+1.03(+0.12%)

GBP/EUR1.1163-0.0042(-0.37%)

GBP/USD1.2056-0.0173(-1.41%)

BTC-GBP19,375.17-234.78(-1.20%)

NACCO Industries, Inc. (NC)

FTSE 100
7,901.80
+81.64(+1.04%)

FTSE 250
20,593.46
-21.23(-0.10%)

AIM
889.79
+1.03(+0.12%)

GBP/EUR
1.1163
-0.0042(-0.37%)

GBP/USD
1.2056
-0.0173(-1.41%)

BTC-GBP
19,375.17
-234.78(-1.20%)