Warrior Met Coal Inc (NY: HCC )

63.13 +1.35 (+2.19%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 64.64 64.78 62.95 63.36 468,314 -1.05(-1.63%)
Jan 30, 2024 64.04 64.58 62.32 64.41 456,894 +0.06(+0.09%)
Jan 29, 2024 64.09 64.86 63.42 64.35 676,591 +0.35(+0.54%)
Jan 26, 2024 63.37 64.12 62.48 64.00 409,100 +0.77(+1.22%)
Jan 25, 2024 65.74 66.29 62.82 63.23 798,546 -2.12(-3.25%)
Jan 24, 2024 67.69 68.04 65.32 65.35 673,025 -1.40(-2.10%)
Jan 23, 2024 68.62 68.67 66.58 66.76 519,428 -1.17(-1.72%)
Jan 22, 2024 68.87 68.87 66.83 67.92 728,927 -1.17(-1.69%)
Jan 19, 2024 66.97 69.09 66.04 69.09 956,914 +2.48(+3.72%)
Jan 18, 2024 63.08 66.84 62.50 66.61 891,960 +4.18(+6.69%)
Jan 17, 2024 59.78 63.10 59.02 62.43 733,584 +1.94(+3.20%)
Jan 16, 2024 62.54 62.92 60.29 60.50 439,262 -2.23(-3.56%)
Jan 12, 2024 62.90 63.27 62.13 62.73 355,872 +0.38(+0.60%)
Jan 11, 2024 62.97 63.44 61.57 62.35 324,663 -0.42(-0.68%)
Jan 10, 2024 64.30 64.56 62.09 62.78 639,000 -1.43(-2.23%)
Jan 09, 2024 62.84 64.43 62.42 64.21 809,032 +1.29(+2.06%)
Jan 08, 2024 63.81 63.98 61.45 62.92 413,829 -1.37(-2.13%)
Jan 05, 2024 64.90 65.22 63.66 64.29 721,477 -0.61(-0.94%)
Jan 04, 2024 61.92 66.58 61.61 64.90 1,080,517 +3.35(+5.44%)
Jan 03, 2024 59.64 62.89 59.24 61.55 625,153 +1.41(+2.35%)
Jan 02, 2024 59.84 60.80 59.12 60.14 308,153 -0.06(-0.10%)
Dec 29, 2023 60.68 60.82 60.01 60.20 305,219 -0.47(-0.78%)
Dec 28, 2023 61.02 61.30 60.18 60.67 373,597 -0.82(-1.33%)
Dec 27, 2023 61.12 62.09 60.93 61.49 281,569 +0.62(+1.02%)
Dec 26, 2023 61.03 61.57 60.61 60.87 282,997 -0.15(-0.24%)
Dec 22, 2023 61.01 61.62 60.58 61.02 461,669 +0.38(+0.63%)
Dec 21, 2023 60.40 61.62 59.99 60.63 767,503 +0.68(+1.14%)
Dec 20, 2023 59.54 61.71 59.54 59.95 832,240 +0.01(+0.02%)
Dec 19, 2023 57.33 60.17 57.09 59.94 784,997 +2.99(+5.25%)
Dec 18, 2023 57.47 58.21 56.67 56.95 561,835 +0.91(+1.62%)
Dec 15, 2023 55.03 56.60 54.02 56.04 3,539,111 +0.79(+1.43%)
Dec 14, 2023 56.08 56.72 54.76 55.25 770,426 -0.09(-0.16%)
Dec 13, 2023 54.93 55.62 53.69 55.34 830,941 +0.36(+0.65%)
Dec 12, 2023 56.09 56.09 54.65 54.99 584,396 -1.34(-2.38%)
Dec 11, 2023 56.85 56.99 55.20 56.33 626,190 -1.08(-1.87%)
Dec 08, 2023 57.58 58.25 57.14 57.41 353,632 -0.28(-0.48%)
Dec 07, 2023 57.48 58.34 57.05 57.68 527,329 +0.29(+0.50%)
Dec 06, 2023 56.70 60.26 56.70 57.40 848,051 +0.78(+1.38%)
Dec 05, 2023 56.64 57.37 56.37 56.62 736,374 +0.13(+0.23%)
Dec 04, 2023 56.98 57.47 55.98 56.49 584,457 -1.14(-1.97%)
Dec 01, 2023 55.27 58.08 55.27 57.62 595,688 +2.36(+4.27%)
Nov 30, 2023 53.99 55.39 53.99 55.26 418,044 +1.39(+2.58%)
Nov 29, 2023 54.62 54.80 53.42 53.87 453,506 -0.57(-1.05%)
Nov 28, 2023 55.71 56.06 54.00 54.44 433,877 -1.34(-2.41%)
Nov 27, 2023 54.44 56.66 54.44 55.79 780,761 +1.17(+2.15%)
Nov 24, 2023 54.23 55.38 54.23 54.61 202,383 +0.32(+0.58%)
Nov 22, 2023 53.32 54.44 52.80 54.30 407,224 +0.73(+1.36%)
Nov 21, 2023 52.82 53.56 435,160 +0.93(+1.76%)
Nov 20, 2023 53.50 53.86 51.90 52.64 645,470 -0.48(-0.91%)
Nov 17, 2023 51.12 53.13 50.79 53.12 922,127 +2.80(+5.57%)
Nov 16, 2023 49.49 52.24 49.49 50.32 872,686 +1.10(+2.23%)
Nov 15, 2023 48.88 50.09 48.61 49.22 500,177 -0.13(-0.26%)
Nov 14, 2023 47.41 49.96 47.39 49.35 920,579 +3.25(+7.05%)
Nov 13, 2023 46.74 47.13 46.07 46.10 490,751 -0.67(-1.44%)
Nov 10, 2023 46.11 46.99 45.68 46.77 628,959 +1.02(+2.22%)
Nov 09, 2023 45.49 46.70 45.49 45.75 976,793 +0.73(+1.62%)
Nov 08, 2023 45.65 46.85 44.92 45.02 807,900 -0.62(-1.36%)
Nov 07, 2023 47.51 47.51 44.19 45.65 1,111,129 -2.80(-5.79%)
Nov 06, 2023 49.33 49.33 47.11 48.45 738,322 -0.30(-0.61%)
Nov 03, 2023 49.47 50.33 47.88 48.75 527,800 +0.70(+1.46%)
Nov 02, 2023 47.53 51.71 47.28 48.05 1,231,648 -0.95(-1.93%)
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.