Warrior Met Coal, Inc. Common Stock (NY: HCC )

54.89 -0.04 (-0.07%)
Official Closing Price Updated: 7:00 PM EST, Dec 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 23, 2024 54.90 55.37 54.34 54.89 419,423 -0.04(-0.07%)
Dec 20, 2024 54.64 56.01 54.40 54.93 1,408,909 -0.84(-1.50%)
Dec 19, 2024 57.76 58.77 55.40 55.77 657,463 -1.77(-3.07%)
Dec 18, 2024 58.96 59.75 56.62 57.53 857,491 -1.18(-2.01%)
Dec 17, 2024 59.72 59.72 57.84 58.71 630,185 -1.23(-2.05%)
Dec 16, 2024 61.49 61.61 59.81 59.94 425,806 -1.65(-2.68%)
Dec 13, 2024 62.93 63.61 61.22 61.59 652,671 -2.07(-3.25%)
Dec 12, 2024 63.00 63.70 62.58 63.66 534,223 +0.00(+0.00%)
Dec 11, 2024 64.54 64.95 63.15 63.66 385,055 -0.81(-1.26%)
Dec 10, 2024 63.25 65.06 62.44 64.47 707,775 +1.06(+1.67%)
Dec 09, 2024 66.54 67.29 63.18 63.41 1,000,803 -0.28(-0.44%)
Dec 06, 2024 67.20 67.20 63.30 63.69 546,950 -2.95(-4.43%)
Dec 05, 2024 67.40 67.44 65.37 66.64 426,705 -0.76(-1.13%)
Dec 04, 2024 69.80 70.02 67.27 67.40 558,261 -2.41(-3.45%)
Dec 03, 2024 69.67 70.74 69.04 69.81 475,533 +0.53(+0.77%)
Dec 02, 2024 71.15 72.00 68.92 69.28 525,473 -1.04(-1.48%)
Nov 29, 2024 70.58 71.27 69.88 70.32 323,116 +0.02(+0.03%)
Nov 27, 2024 69.47 71.65 69.47 70.30 507,846 +1.42(+2.06%)
Nov 26, 2024 70.59 70.80 67.78 68.88 677,925 -2.03(-2.86%)
Nov 25, 2024 70.51 71.75 70.21 70.91 755,860 +0.64(+0.91%)
Nov 22, 2024 71.95 72.37 69.72 70.27 585,784 -2.53(-3.48%)
Nov 21, 2024 70.77 74.58 70.71 72.80 938,239 +2.83(+4.04%)
Nov 20, 2024 68.44 70.39 68.34 69.97 596,938 +1.47(+2.15%)
Nov 19, 2024 66.06 68.65 66.06 68.50 591,232 +1.51(+2.25%)
Nov 18, 2024 66.00 67.32 65.98 66.99 495,543 +1.43(+2.18%)
Nov 15, 2024 67.88 67.92 65.35 65.56 576,871 -0.91(-1.37%)
Nov 14, 2024 65.99 67.29 65.59 66.47 643,513 +0.91(+1.39%)
Nov 13, 2024 67.38 67.77 65.49 65.56 771,152 -1.78(-2.64%)
Nov 12, 2024 69.92 70.20 67.18 67.34 858,599 -4.14(-5.79%)
Nov 11, 2024 74.67 74.87 71.41 71.48 962,801 -3.23(-4.32%)
Nov 08, 2024 74.02 75.15 73.36 74.71 1,023,645 -0.07(-0.09%)
Nov 07, 2024 73.82 75.05 73.37 74.78 784,808 +0.86(+1.16%)
Nov 06, 2024 72.00 74.22 71.06 73.92 1,596,211 +5.97(+8.79%)
Nov 05, 2024 64.54 68.62 64.50 67.95 803,120 +2.47(+3.77%)
Nov 04, 2024 64.55 66.68 63.69 65.48 815,279 +0.92(+1.42%)
Nov 01, 2024 63.15 65.08 62.56 64.56 1,098,317 +1.51(+2.39%)
Oct 31, 2024 60.48 64.78 60.48 63.05 1,143,500 +1.35(+2.19%)
Oct 30, 2024 62.05 63.19 60.80 61.70 775,787 -0.48(-0.77%)
Oct 29, 2024 62.50 63.40 61.84 62.18 542,989 -0.32(-0.51%)
Oct 28, 2024 60.88 62.88 60.69 62.50 647,243 +2.08(+3.44%)
Oct 25, 2024 60.93 61.42 59.78 60.43 520,013 +0.52(+0.87%)
Oct 24, 2024 58.96 60.25 58.32 59.91 393,496 +1.17(+1.99%)
Oct 23, 2024 60.48 60.99 58.32 58.74 745,899 -2.38(-3.89%)
Oct 22, 2024 61.13 61.28 60.09 61.12 794,421 +0.05(+0.08%)
Oct 21, 2024 62.63 62.69 60.96 61.07 661,695 -1.41(-2.25%)
Oct 18, 2024 64.06 64.32 62.44 62.47 635,656 -0.95(-1.50%)
Oct 17, 2024 63.92 64.77 63.04 63.42 753,250 -1.24(-1.92%)
Oct 16, 2024 64.11 65.69 63.72 64.66 527,819 +1.42(+2.24%)
Oct 15, 2024 63.12 64.44 62.71 63.24 642,597 -1.47(-2.27%)
Oct 14, 2024 63.15 64.85 63.00 64.71 429,208 +0.93(+1.46%)
Oct 11, 2024 63.13 64.42 63.03 63.78 547,206 +0.66(+1.04%)
Oct 10, 2024 60.62 63.16 59.94 63.12 569,711 +2.35(+3.86%)
Oct 09, 2024 60.78 60.98 59.62 60.78 521,559 -0.85(-1.38%)
Oct 08, 2024 62.29 63.53 60.18 61.62 609,475 -2.65(-4.12%)
Oct 07, 2024 63.57 64.83 63.33 64.27 484,547 +0.42(+0.66%)
Oct 04, 2024 62.77 64.67 62.20 63.85 462,686 +1.93(+3.11%)
Oct 03, 2024 61.52 62.70 61.35 61.92 510,215 -0.54(-0.86%)
Oct 02, 2024 62.94 63.43 61.96 62.46 574,072 -0.58(-0.92%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.