Skip to main content

Warrior Met Coal Inc (NY: HCC )

65.05 -3.17 (-4.65%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2024 69.17 69.33 65.00 65.05 852,288 -3.17(-4.65%)
Apr 16, 2024 63.25 68.80 62.00 68.22 1,225,905 +5.40(+8.60%)
Apr 15, 2024 62.04 63.82 61.62 62.82 590,654 +0.31(+0.50%)
Apr 12, 2024 63.55 64.60 61.84 62.51 598,539 -0.66(-1.04%)
Apr 11, 2024 63.90 64.53 61.55 63.17 908,111 +1.43(+2.32%)
Apr 10, 2024 58.26 61.97 58.26 61.74 984,809 +1.76(+2.93%)
Apr 09, 2024 59.01 60.51 58.38 59.98 725,552 +1.48(+2.53%)
Apr 08, 2024 57.41 59.71 57.08 58.50 726,823 +2.02(+3.58%)
Apr 05, 2024 56.57 56.95 55.41 56.48 963,732 +0.13(+0.23%)
Apr 04, 2024 59.07 59.30 56.25 56.35 625,515 -2.69(-4.56%)
Apr 03, 2024 58.35 59.50 57.84 59.04 533,911 +0.62(+1.06%)
Apr 02, 2024 60.42 60.60 57.68 58.42 796,790 -2.16(-3.57%)
Apr 01, 2024 60.71 61.05 60.11 60.58 594,877 -0.12(-0.20%)
Mar 28, 2024 62.41 60.66 60.59 60.70 1,180,367 -1.37(-2.21%)
Mar 27, 2024 59.76 62.38 59.07 62.07 1,114,406 +2.60(+4.37%)
Mar 26, 2024 59.15 61.50 58.47 59.47 1,239,946 +1.53(+2.64%)
Mar 25, 2024 56.89 58.77 56.89 57.94 800,735 +1.40(+2.48%)
Mar 22, 2024 56.45 57.59 56.45 56.54 718,314 +0.06(+0.11%)
Mar 21, 2024 56.18 56.63 55.56 56.48 562,845 +0.89(+1.60%)
Mar 20, 2024 55.35 55.84 54.01 55.59 720,902 -0.12(-0.22%)
Mar 19, 2024 54.20 55.85 53.77 55.71 835,433 +1.72(+3.19%)
Mar 18, 2024 54.22 54.77 52.85 53.99 842,161 +0.23(+0.43%)
Mar 15, 2024 53.06 54.20 52.00 53.76 3,345,200 +0.73(+1.38%)
Mar 14, 2024 53.15 53.29 52.06 53.03 1,346,520 -0.82(-1.52%)
Mar 13, 2024 54.87 55.00 53.23 53.85 1,420,835 -0.94(-1.72%)
Mar 12, 2024 56.92 56.99 54.14 54.79 1,137,005 -2.19(-3.84%)
Mar 11, 2024 60.50 60.90 55.68 56.98 1,234,552 -3.97(-6.51%)
Mar 08, 2024 61.37 62.38 60.66 60.95 544,284 -0.38(-0.62%)
Mar 07, 2024 60.60 62.24 60.60 61.33 697,453 +1.26(+2.10%)
Mar 06, 2024 59.39 60.69 59.19 60.07 526,068 +1.31(+2.23%)
Mar 05, 2024 59.00 60.67 58.26 58.76 690,376 -0.36(-0.61%)
Mar 04, 2024 57.64 59.80 57.24 59.12 816,185 +1.58(+2.75%)
Mar 01, 2024 57.58 58.29 56.87 57.54 836,456 +0.57(+1.00%)
Feb 29, 2024 57.41 57.67 55.70 56.97 1,938,996 +0.40(+0.71%)
Feb 28, 2024 59.18 59.69 56.47 56.57 1,016,878 -2.47(-4.18%)
Feb 27, 2024 58.63 59.64 58.19 59.04 713,024 +0.70(+1.21%)
Feb 26, 2024 57.21 59.41 57.19 58.33 617,032 +0.99(+1.73%)
Feb 23, 2024 56.87 58.14 56.25 57.34 483,708 +0.27(+0.47%)
Feb 22, 2024 56.01 57.15 55.03 57.08 705,330 +0.82(+1.46%)
Feb 21, 2024 54.52 56.73 54.18 56.25 864,448 +1.06(+1.92%)
Feb 20, 2024 57.20 57.41 54.72 55.19 1,141,455 -2.01(-3.52%)
Feb 16, 2024 59.02 59.02 55.51 57.20 1,255,404 -1.07(-1.84%)
Feb 15, 2024 56.55 58.27 54.87 58.27 1,920,111 -1.97(-3.27%)
Feb 14, 2024 59.31 60.47 57.49 60.25 1,406,032 +1.21(+2.05%)
Feb 13, 2024 58.87 60.09 58.26 59.04 1,276,821 -0.77(-1.29%)
Feb 12, 2024 59.56 60.58 59.15 59.81 1,089,034 +1.23(+2.10%)
Feb 09, 2024 59.95 59.95 58.36 58.58 787,402 -1.28(-2.14%)
Feb 08, 2024 58.55 60.23 58.38 59.86 1,075,316 +0.53(+0.89%)
Feb 07, 2024 58.62 59.46 58.13 59.34 759,170 +0.30(+0.50%)
Feb 06, 2024 60.83 61.06 58.43 59.04 776,987 -1.36(-2.25%)
Feb 05, 2024 62.39 62.39 59.92 60.40 718,135 -2.81(-4.44%)
Feb 02, 2024 63.31 64.59 62.97 63.20 336,604 -0.73(-1.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.