Warrior Met Coal Inc (NY: HCC )

63.13 +1.35 (+2.19%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2024 62.62 63.62 61.84 62.69 806,611 +1.29(+2.10%)
Jun 27, 2024 61.86 62.66 60.78 61.40 539,935 -0.50(-0.81%)
Jun 26, 2024 60.81 61.94 60.15 61.90 879,635 +0.95(+1.56%)
Jun 25, 2024 62.56 62.83 60.88 60.95 599,919 -1.66(-2.65%)
Jun 24, 2024 61.67 62.81 60.92 62.61 849,721 +1.19(+1.94%)
Jun 21, 2024 63.41 64.05 61.36 61.42 2,958,028 -4.95(-7.46%)
Jun 20, 2024 65.03 68.72 64.73 66.37 1,178,908 +1.30(+1.99%)
Jun 18, 2024 64.88 65.85 64.75 65.07 428,228 -0.10(-0.15%)
Jun 17, 2024 64.49 66.19 64.38 65.17 849,912 +1.18(+1.84%)
Jun 14, 2024 64.12 65.15 63.95 63.99 334,646 -0.63(-0.97%)
Jun 13, 2024 64.14 64.91 63.23 64.62 579,281 -0.03(-0.05%)
Jun 12, 2024 66.16 66.93 64.55 64.65 400,916 -0.45(-0.69%)
Jun 11, 2024 66.64 67.19 64.64 65.10 731,027 -2.14(-3.18%)
Jun 10, 2024 66.66 67.43 65.10 67.24 586,113 -0.26(-0.38%)
Jun 07, 2024 67.96 67.96 65.23 67.50 706,758 -1.28(-1.86%)
Jun 06, 2024 68.75 70.77 68.48 68.78 560,061 +0.32(+0.47%)
Jun 05, 2024 64.92 68.60 64.72 68.46 775,184 +3.32(+5.09%)
Jun 04, 2024 71.98 72.18 64.99 65.14 1,168,450 -7.74(-10.62%)
Jun 03, 2024 68.46 72.98 68.46 72.88 1,059,370 +4.54(+6.65%)
May 31, 2024 66.89 68.60 66.89 68.34 473,318 +1.89(+2.84%)
May 30, 2024 65.22 66.68 65.20 66.45 359,865 +1.38(+2.12%)
May 29, 2024 65.86 66.42 64.93 65.07 398,665 -1.19(-1.79%)
May 28, 2024 66.44 68.10 65.64 66.26 387,106 +0.07(+0.11%)
May 24, 2024 65.74 66.34 65.39 66.19 245,238 +1.05(+1.61%)
May 23, 2024 66.30 66.57 64.53 65.14 530,025 -1.19(-1.79%)
May 22, 2024 65.80 66.86 65.05 66.33 400,625 +0.15(+0.23%)
May 21, 2024 65.60 66.85 65.60 66.18 379,221 +0.72(+1.10%)
May 20, 2024 64.58 66.05 64.58 65.46 303,895 +0.88(+1.36%)
May 17, 2024 64.16 64.62 63.36 64.58 395,439 +0.88(+1.38%)
May 16, 2024 63.47 64.01 62.51 63.71 510,306 +0.27(+0.42%)
May 15, 2024 62.93 63.84 61.83 63.44 495,735 +0.27(+0.43%)
May 14, 2024 64.14 64.56 63.12 63.17 381,886 -0.56(-0.88%)
May 13, 2024 63.88 64.75 63.12 63.73 469,461 +0.03(+0.05%)
May 10, 2024 65.91 65.97 63.41 63.70 725,456 -2.15(-3.26%)
May 09, 2024 64.58 66.58 64.03 65.84 717,086 +1.11(+1.71%)
May 08, 2024 65.34 66.07 63.98 64.73 594,358 -1.26(-1.91%)
May 07, 2024 64.44 67.35 63.99 65.99 494,757 +1.32(+2.04%)
May 06, 2024 65.83 66.98 64.65 64.67 651,892 -1.47(-2.22%)
May 03, 2024 65.59 66.51 64.01 66.14 622,508 +0.82(+1.25%)
May 02, 2024 69.57 71.16 65.15 65.32 1,103,895 -2.40(-3.55%)
May 01, 2024 69.00 69.00 66.83 67.73 739,526 -0.45(-0.66%)
Apr 30, 2024 70.55 70.75 67.71 68.18 798,846 -2.55(-3.61%)
Apr 29, 2024 69.95 71.73 69.13 70.73 566,550 +0.78(+1.11%)
Apr 26, 2024 69.28 70.37 67.11 69.95 1,116,163 +0.58(+0.83%)
Apr 25, 2024 64.87 69.48 64.66 69.37 977,972 +3.42(+5.19%)
Apr 24, 2024 65.43 66.91 65.30 65.95 473,829 +0.56(+0.85%)
Apr 23, 2024 66.09 66.15 64.03 65.39 540,303 -1.53(-2.28%)
Apr 22, 2024 66.58 68.52 66.05 66.92 481,692 +0.05(+0.07%)
Apr 19, 2024 65.68 67.56 65.68 66.87 664,536 +0.89(+1.35%)
Apr 18, 2024 65.75 67.26 64.83 65.98 838,182 +1.10(+1.69%)
Apr 17, 2024 68.99 69.15 64.83 64.88 854,464 -3.16(-4.65%)
Apr 16, 2024 63.09 68.62 61.84 68.05 1,229,036 +5.39(+8.60%)
Apr 15, 2024 61.88 63.66 61.46 62.66 592,162 +0.31(+0.50%)
Apr 12, 2024 63.39 64.44 61.68 62.35 600,067 -0.66(-1.04%)
Apr 11, 2024 63.74 64.37 61.39 63.01 910,430 +1.43(+2.32%)
Apr 10, 2024 58.11 61.81 58.11 61.58 987,324 +1.76(+2.93%)
Apr 09, 2024 58.86 60.36 58.23 59.83 727,405 +1.48(+2.53%)
Apr 08, 2024 57.26 59.56 56.93 58.35 728,679 +2.01(+3.58%)
Apr 05, 2024 56.43 56.80 55.27 56.34 966,193 +0.13(+0.23%)
Apr 04, 2024 58.92 59.15 56.11 56.21 627,112 -2.68(-4.56%)
Apr 03, 2024 58.20 59.35 57.69 58.89 535,274 +0.62(+1.06%)
Apr 02, 2024 60.27 60.45 57.53 58.27 798,825 -2.15(-3.57%)
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.