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 (%)
Jul 31, 2024 67.58 69.88 66.96 69.02 878,976 +2.37(+3.55%)
Jul 30, 2024 68.07 68.37 66.42 66.65 513,273 -1.37(-2.01%)
Jul 29, 2024 69.14 70.15 67.70 68.02 502,886 -1.36(-1.96%)
Jul 26, 2024 68.27 69.53 67.08 69.38 468,086 +1.78(+2.63%)
Jul 25, 2024 66.83 68.32 64.04 67.60 819,003 -0.64(-0.94%)
Jul 24, 2024 68.84 69.63 68.15 68.24 749,711 -0.15(-0.22%)
Jul 23, 2024 67.86 68.97 65.92 68.39 697,805 +0.06(+0.09%)
Jul 22, 2024 67.88 68.79 66.62 68.33 696,056 +0.03(+0.04%)
Jul 19, 2024 69.07 69.07 67.38 68.30 664,117 -1.31(-1.88%)
Jul 18, 2024 70.32 70.98 68.91 69.61 499,411 -1.10(-1.55%)
Jul 17, 2024 72.04 73.09 70.39 70.71 734,141 -1.34(-1.86%)
Jul 16, 2024 72.59 73.39 69.00 72.04 968,759 -0.79(-1.08%)
Jul 15, 2024 71.23 73.58 71.18 72.83 796,199 +2.10(+2.96%)
Jul 12, 2024 69.45 72.10 68.77 70.74 668,153 +2.08(+3.03%)
Jul 11, 2024 68.53 68.91 66.29 68.66 659,394 +1.43(+2.12%)
Jul 10, 2024 68.89 69.55 66.81 67.23 648,754 -1.33(-1.94%)
Jul 09, 2024 69.97 70.12 68.01 68.56 681,018 -1.56(-2.22%)
Jul 08, 2024 71.37 72.55 69.91 70.12 778,244 -0.95(-1.33%)
Jul 05, 2024 73.18 73.18 70.20 71.07 962,022 -2.13(-2.91%)
Jul 03, 2024 73.86 75.43 72.54 73.19 809,612 +0.47(+0.65%)
Jul 02, 2024 72.81 74.35 70.79 72.72 1,272,414 -0.55(-0.75%)
Jul 01, 2024 67.86 74.54 67.86 73.27 1,678,209 +10.59(+16.89%)
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%)
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.