Warrior Met Coal Inc (NY: HCC )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2024	60.55	64.86	60.55	63.13	1,142,105	+1.35(+2.19%)
Oct 30, 2024	62.13	63.27	60.88	61.78	774,841	-0.48(-0.77%)
Oct 29, 2024	62.58	63.48	61.92	62.26	542,327	-0.32(-0.51%)
Oct 28, 2024	60.95	62.96	60.77	62.58	646,454	+2.08(+3.44%)
Oct 25, 2024	61.00	61.50	59.85	60.50	519,379	+0.52(+0.87%)
Oct 24, 2024	59.03	60.32	58.39	59.98	393,016	+1.17(+1.99%)
Oct 23, 2024	60.55	61.06	58.40	58.81	744,989	-2.38(-3.89%)
Oct 22, 2024	61.20	61.36	60.16	61.19	793,452	+0.05(+0.08%)
Oct 21, 2024	62.71	62.77	61.03	61.14	660,888	-1.41(-2.25%)
Oct 18, 2024	64.14	64.40	62.52	62.55	634,881	-0.95(-1.50%)
Oct 17, 2024	64.00	64.85	63.12	63.50	752,331	-1.24(-1.92%)
Oct 16, 2024	64.19	65.77	63.80	64.74	527,175	+1.42(+2.24%)
Oct 15, 2024	63.20	64.52	62.79	63.32	641,813	-1.47(-2.27%)
Oct 14, 2024	63.23	64.93	63.08	64.79	428,685	+0.93(+1.46%)
Oct 11, 2024	63.21	64.50	63.11	63.86	546,539	+0.66(+1.04%)
Oct 10, 2024	60.69	63.24	60.01	63.20	569,016	+2.35(+3.86%)
Oct 09, 2024	60.85	61.05	59.69	60.85	520,923	-0.85(-1.38%)
Oct 08, 2024	62.37	63.60	60.25	61.70	608,732	-2.65(-4.12%)
Oct 07, 2024	63.65	64.91	63.41	64.35	483,956	+0.42(+0.66%)
Oct 04, 2024	62.85	64.75	62.28	63.93	462,119	+1.93(+3.11%)
Oct 03, 2024	61.60	62.78	61.42	62.00	509,593	-0.54(-0.86%)
Oct 02, 2024	63.02	63.51	62.04	62.54	573,372	-0.58(-0.92%)
Oct 01, 2024	63.72	64.15	61.87	63.12	583,485	-0.78(-1.22%)
Sep 30, 2024	65.04	66.25	63.11	63.90	709,212	-0.75(-1.16%)
Sep 27, 2024	63.60	66.21	63.60	64.65	1,333,642	+1.93(+3.08%)
Sep 26, 2024	61.37	63.30	61.22	62.72	916,382	+3.57(+6.04%)
Sep 25, 2024	59.60	60.41	58.30	59.15	895,623	-0.66(-1.10%)
Sep 24, 2024	58.96	61.41	58.72	59.81	1,299,206	+4.21(+7.57%)
Sep 23, 2024	55.59	56.21	55.07	55.60	547,749	+0.51(+0.93%)
Sep 20, 2024	55.04	56.49	54.45	55.09	1,695,680	-0.08(-0.15%)
Sep 19, 2024	54.13	55.31	53.16	55.17	760,796	+2.77(+5.29%)
Sep 18, 2024	53.78	54.54	52.34	52.40	619,426	-0.99(-1.85%)
Sep 17, 2024	55.00	55.29	53.10	53.39	648,354	-1.26(-2.31%)
Sep 16, 2024	55.48	55.77	54.37	54.65	578,276	-0.47(-0.85%)
Sep 13, 2024	54.35	55.90	54.23	55.12	792,131	+1.45(+2.70%)
Sep 12, 2024	52.67	55.79	52.31	53.67	1,177,199	+1.60(+3.07%)
Sep 11, 2024	51.58	52.25	50.60	52.07	783,817	+0.39(+0.75%)
Sep 10, 2024	51.96	53.06	50.81	51.68	612,889	-0.33(-0.63%)
Sep 09, 2024	52.69	52.88	51.51	52.01	704,976	-0.59(-1.12%)
Sep 06, 2024	53.28	53.28	51.47	52.60	1,088,169	-1.11(-2.07%)
Sep 05, 2024	55.11	55.11	53.39	53.71	1,060,026	-1.82(-3.28%)
Sep 04, 2024	56.41	56.45	54.84	55.53	602,573	-0.90(-1.59%)

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.