Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Warrior Met Coal Inc (NY: HCC )

64.90 -1.52 (-2.29%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2017 8.676 8.825 8.627 8.803 1,015,819 +0.10(+1.16%)
Sep 28, 2017 8.799 8.885 8.650 8.702 826,523 -0.10(-1.19%)
Sep 27, 2017 8.866 8.892 8.691 8.806 956,184 +0.07(+0.81%)
Sep 26, 2017 8.989 9.121 8.623 8.736 1,931,259 -0.27(-2.99%)
Sep 25, 2017 8.702 9.135 8.676 9.004 1,504,826 +0.28(+3.25%)
Sep 22, 2017 8.866 9.199 8.683 8.721 2,542,157 +0.03(+0.30%)
Sep 21, 2017 9.083 9.083 8.549 8.694 1,094,111 -0.39(-4.32%)
Sep 20, 2017 9.064 9.210 9.001 9.087 1,205,554 +0.02(+0.21%)
Sep 19, 2017 9.232 9.262 9.038 9.068 1,354,912 -0.14(-1.50%)
Sep 18, 2017 9.150 9.331 9.027 9.206 3,066,276 +0.10(+1.11%)
Sep 15, 2017 9.075 9.296 9.075 9.105 2,626,048 -0.02(-0.20%)
Sep 14, 2017 9.318 9.318 8.989 9.124 917,448 -0.21(-2.28%)
Sep 13, 2017 9.329 9.482 9.225 9.337 635,202 -0.04(-0.44%)
Sep 12, 2017 9.553 9.583 9.374 9.378 784,857 -0.13(-1.41%)
Sep 11, 2017 9.580 9.707 9.369 9.512 839,608 +0.11(+1.15%)
Sep 08, 2017 9.494 9.630 9.367 9.404 1,196,129 -0.15(-1.53%)
Sep 07, 2017 9.748 9.785 9.217 9.550 2,065,448 -0.39(-3.91%)
Sep 06, 2017 10.05 10.11 9.875 9.938 832,167 -0.06(-0.60%)
Sep 05, 2017 10.19 10.32 9.830 9.998 1,008,022 -0.13(-1.33%)
Sep 01, 2017 10.25 10.29 10.11 10.13 549,999 -0.06(-0.59%)
Aug 31, 2017 10.13 10.21 10.10 10.19 885,777 +0.12(+1.19%)
Aug 30, 2017 10.12 10.17 10.05 10.07 617,362 -0.04(-0.37%)
Aug 29, 2017 9.998 10.14 9.970 10.11 877,343 +0.07(+0.67%)
Aug 28, 2017 9.949 10.18 9.934 10.04 894,265 +0.09(+0.94%)
Aug 25, 2017 9.837 9.972 9.755 9.949 587,772 +0.19(+1.99%)
Aug 24, 2017 9.751 9.856 9.583 9.755 731,166 +0.06(+0.62%)
Aug 23, 2017 9.370 9.736 9.370 9.695 1,423,923 +0.35(+3.76%)
Aug 22, 2017 9.146 9.382 9.102 9.344 685,008 +0.29(+3.22%)
Aug 21, 2017 9.049 9.112 8.986 9.053 734,580 +0.00(+0.00%)
Aug 18, 2017 8.986 9.191 8.986 9.053 788,924 +0.03(+0.29%)
Aug 17, 2017 9.180 9.202 8.982 9.027 636,988 -0.17(-1.83%)
Aug 16, 2017 8.989 9.202 8.948 9.195 699,654 +0.24(+2.71%)
Aug 15, 2017 9.094 9.131 8.948 8.952 764,189 -0.12(-1.32%)
Aug 14, 2017 8.709 9.098 8.665 9.072 869,819 +0.42(+4.83%)
Aug 11, 2017 8.650 8.930 8.601 8.653 1,005,382 -0.21(-2.36%)
Aug 10, 2017 8.993 9.102 8.818 8.863 739,684 -0.24(-2.63%)
Aug 09, 2017 9.094 9.128 9.021 9.102 901,149 +0.00(+0.00%)
Aug 08, 2017 9.217 9.228 9.061 9.102 802,268 -0.09(-0.97%)
Aug 07, 2017 9.020 9.238 8.811 9.191 1,705,218 +0.23(+2.58%)
Aug 04, 2017 8.651 9.001 8.460 8.960 3,858,626 +0.81(+9.97%)
Aug 03, 2017 8.416 8.416 8.002 8.147 1,279,684 -0.26(-3.15%)
Aug 02, 2017 8.241 8.416 8.141 8.412 1,066,399 +0.12(+1.44%)
Aug 01, 2017 8.181 8.300 8.028 8.293 514,955 +0.15(+1.78%)
Jul 31, 2017 7.961 8.192 7.916 8.147 687,191 +0.23(+2.92%)
Jul 28, 2017 7.704 7.924 7.685 7.916 496,428 +0.21(+2.71%)
Jul 27, 2017 7.633 7.816 7.421 7.708 971,016 +0.10(+1.37%)
Jul 26, 2017 7.439 7.633 7.417 7.603 1,105,226 +0.17(+2.26%)
Jul 25, 2017 7.134 7.525 7.129 7.436 1,223,136 +0.35(+5.00%)
Jul 24, 2017 7.193 7.264 7.033 7.081 927,025 -0.12(-1.61%)
Jul 21, 2017 7.275 7.365 7.074 7.197 1,060,317 -0.04(-0.57%)
Jul 20, 2017 7.327 7.357 7.193 7.238 977,126 -0.05(-0.67%)
Jul 19, 2017 7.354 7.626 7.242 7.286 915,946 -0.07(-0.96%)
Jul 18, 2017 7.231 7.380 7.163 7.357 2,194,577 +0.04(+0.56%)
Jul 17, 2017 6.988 7.320 6.988 7.316 1,089,678 +0.32(+4.58%)
Jul 14, 2017 6.951 7.052 6.940 6.996 294,984 +0.01(+0.11%)
Jul 13, 2017 6.981 7.053 6.772 6.988 440,060 -0.03(-0.37%)
Jul 12, 2017 6.988 7.104 6.817 7.014 829,525 +0.09(+1.29%)
Jul 11, 2017 6.746 6.944 6.660 6.925 889,593 +0.24(+3.63%)
Jul 10, 2017 6.545 6.709 6.489 6.683 673,207 +0.10(+1.53%)
Jul 07, 2017 6.604 6.608 6.478 6.582 415,925 -0.03(-0.39%)
Jul 06, 2017 6.623 6.675 6.560 6.608 518,268 -0.02(-0.28%)
Jul 05, 2017 6.511 6.664 6.343 6.627 427,522 +0.17(+2.66%)
Jul 03, 2017 6.399 6.511 6.399 6.455 195,455 +0.07(+1.11%)
Jun 30, 2017 6.370 6.466 6.338 6.384 782,156 +0.02(+0.29%)
Jun 29, 2017 6.276 6.422 6.221 6.366 1,081,341 +0.05(+0.77%)
Jun 28, 2017 6.116 6.355 6.032 6.317 1,177,151 +0.25(+4.12%)
Jun 27, 2017 5.647 6.150 5.628 6.068 1,725,376 +0.03(+0.56%)
Jun 26, 2017 6.053 6.060 5.943 6.034 557,889 -0.03(-0.43%)
Jun 23, 2017 6.045 6.137 5.893 6.060 7,334,374 +0.05(+0.81%)
Jun 22, 2017 5.781 6.329 5.781 6.012 2,107,785 +0.24(+4.13%)
Jun 21, 2017 5.766 5.829 5.639 5.773 1,539,343 -0.00(-0.06%)
Jun 20, 2017 5.818 5.876 5.706 5.777 1,314,773 -0.09(-1.59%)
Jun 19, 2017 5.945 5.982 5.740 5.870 2,278,031 -0.04(-0.69%)
Jun 16, 2017 6.194 6.243 5.725 5.911 4,714,430 -0.35(-5.54%)
Jun 15, 2017 6.384 6.437 6.187 6.258 1,051,669 -0.19(-2.95%)
Jun 14, 2017 6.429 6.522 6.340 6.448 451,538 +0.05(+0.82%)
Jun 13, 2017 6.459 6.563 6.347 6.396 578,028 -0.11(-1.66%)
Jun 12, 2017 6.522 6.616 6.481 6.504 624,204 -0.01(-0.17%)
Jun 09, 2017 6.526 6.526 6.452 6.515 310,983 +0.01(+0.23%)
Jun 08, 2017 6.336 6.522 6.235 6.500 604,861 +0.15(+2.41%)
Jun 07, 2017 6.504 6.522 6.332 6.347 522,921 -0.17(-2.57%)
Jun 06, 2017 6.459 6.522 6.314 6.515 333,880 +0.06(+0.87%)
Jun 05, 2017 6.429 6.578 6.396 6.459 434,361 +0.04(+0.70%)
Jun 02, 2017 6.593 6.642 6.370 6.414 1,372,717 -0.20(-3.04%)
Jun 01, 2017 6.366 6.709 6.366 6.616 674,895 +0.25(+3.86%)
May 31, 2017 6.373 6.429 6.198 6.370 1,279,920 -0.09(-1.44%)
May 30, 2017 6.440 6.507 6.340 6.463 375,170 +0.08(+1.28%)
May 26, 2017 6.481 6.489 6.355 6.381 342,675 -0.08(-1.21%)
May 25, 2017 6.597 6.701 6.444 6.459 301,613 -0.13(-1.98%)
May 24, 2017 6.660 6.731 6.575 6.589 1,083,520 -0.06(-0.95%)
May 23, 2017 6.772 6.872 6.497 6.653 1,261,751 -0.11(-1.65%)
May 22, 2017 6.645 6.775 6.474 6.764 1,501,644 +0.16(+2.48%)
May 19, 2017 6.653 7.091 6.541 6.601 4,033,679 +0.23(+3.62%)
May 18, 2017 6.352 6.430 6.281 6.370 797,194 +0.03(+0.53%)
May 17, 2017 6.259 6.411 6.207 6.337 547,017 +0.02(+0.35%)
May 16, 2017 6.426 6.723 6.214 6.314 512,943 -0.17(-2.69%)
May 15, 2017 6.366 6.638 6.366 6.489 480,851 +0.17(+2.71%)
May 12, 2017 6.355 6.742 6.281 6.318 1,329,601 -0.06(-0.87%)
May 11, 2017 6.370 6.430 6.292 6.374 772,042 -0.03(-0.52%)
May 10, 2017 6.296 6.493 6.225 6.407 932,501 +0.13(+2.01%)
May 09, 2017 6.508 6.511 6.196 6.281 2,119,012 -0.20(-3.10%)
May 08, 2017 6.504 6.597 6.411 6.482 1,693,964 -0.05(-0.80%)
May 05, 2017 6.545 6.671 6.437 6.534 862,431 +0.02(+0.34%)
May 04, 2017 6.679 6.716 6.504 6.511 1,184,809 -0.18(-2.67%)
May 03, 2017 6.831 6.950 6.664 6.690 1,229,017 -0.13(-1.96%)
May 02, 2017 6.690 6.957 6.690 6.824 614,781 +0.13(+2.00%)
May 01, 2017 6.731 6.838 6.690 6.690 461,231 -0.03(-0.44%)
Apr 28, 2017 6.690 6.794 6.690 6.720 1,872,134 +0.03(+0.44%)
Apr 27, 2017 6.846 6.876 6.690 6.690 1,328,616 -0.17(-2.44%)
Apr 26, 2017 6.794 6.954 6.742 6.857 764,885 +0.06(+0.93%)
Apr 25, 2017 6.946 6.983 6.705 6.794 528,040 -0.16(-2.30%)
Apr 24, 2017 6.868 6.967 6.783 6.954 1,851,152 +0.11(+1.63%)
Apr 21, 2017 6.876 6.961 6.816 6.842 821,851 -0.06(-0.91%)
Apr 20, 2017 6.786 7.009 6.708 6.905 5,359,716 +0.10(+1.53%)
Apr 19, 2017 6.909 7.039 6.772 6.801 3,930,633 -0.06(-0.87%)
Apr 18, 2017 6.972 7.054 6.690 6.861 4,490,428 -0.20(-2.84%)
Apr 17, 2017 6.701 7.084 6.701 7.061 4,588,344 +0.37(+5.56%)
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.