Indicators

Warrior Met Coal Inc (NY: HCC )

65.23 -1.19 (-1.79%)

Official Closing Price Updated: 6:30 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	16.77	17.00	15.76	15.81	591,229	-0.93(-5.58%)
Nov 27, 2020	16.57	17.09	16.55	16.74	608,229	+0.15(+0.93%)
Nov 25, 2020	17.39	17.43	16.57	16.59	933,831	-0.97(-5.53%)
Nov 24, 2020	16.72	17.92	16.50	17.56	1,208,047	+1.06(+6.44%)
Nov 23, 2020	15.09	16.53	15.09	16.50	818,959	+1.48(+9.85%)
Nov 20, 2020	15.27	15.46	14.95	15.02	567,460	-0.27(-1.78%)
Nov 19, 2020	15.49	15.52	14.92	15.29	452,188	-0.30(-1.92%)
Nov 18, 2020	16.60	16.87	15.58	15.59	640,398	-0.88(-5.34%)
Nov 17, 2020	16.34	16.74	16.15	16.47	454,204	-0.19(-1.14%)
Nov 16, 2020	16.09	16.76	16.09	16.66	545,800	+0.91(+5.76%)
Nov 13, 2020	15.24	15.88	15.24	15.76	416,615	+0.71(+4.70%)
Nov 12, 2020	15.48	15.72	14.89	15.05	651,447	-0.20(-1.31%)
Nov 11, 2020	15.30	15.51	14.62	15.25	699,060	-0.04(-0.24%)
Nov 10, 2020	16.35	16.35	15.10	15.28	992,734	-0.99(-6.08%)
Nov 09, 2020	16.68	17.21	16.20	16.27	1,268,837	+0.99(+6.47%)
Nov 06, 2020	14.87	15.41	14.52	15.28	702,219	+0.58(+3.95%)
Nov 05, 2020	14.38	15.03	14.38	14.70	642,625	+0.58(+4.11%)
Nov 04, 2020	14.48	14.61	13.83	14.12	1,082,060	-0.68(-4.60%)
Nov 03, 2020	14.49	14.87	14.16	14.80	867,149	+0.52(+3.62%)

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.