Indicators

Warrior Met Coal Inc (NY: HCC )

70.13 +0.58 (+0.83%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	62.41	60.66	60.59	60.70	1,180,367	-1.37(-2.21%)
Mar 27, 2024	59.76	62.38	59.07	62.07	1,114,406	+2.60(+4.37%)
Mar 26, 2024	59.15	61.50	58.47	59.47	1,239,946	+1.53(+2.64%)
Mar 25, 2024	56.89	58.77	56.89	57.94	800,735	+1.40(+2.48%)
Mar 22, 2024	56.45	57.59	56.45	56.54	718,314	+0.06(+0.11%)
Mar 21, 2024	56.18	56.63	55.56	56.48	562,845	+0.89(+1.60%)
Mar 20, 2024	55.35	55.84	54.01	55.59	720,902	-0.12(-0.22%)
Mar 19, 2024	54.20	55.85	53.77	55.71	835,433	+1.72(+3.19%)
Mar 18, 2024	54.22	54.77	52.85	53.99	842,161	+0.23(+0.43%)
Mar 15, 2024	53.06	54.20	52.00	53.76	3,345,200	+0.73(+1.38%)
Mar 14, 2024	53.15	53.29	52.06	53.03	1,346,520	-0.82(-1.52%)
Mar 13, 2024	54.87	55.00	53.23	53.85	1,420,835	-0.94(-1.72%)
Mar 12, 2024	56.92	56.99	54.14	54.79	1,137,005	-2.19(-3.84%)
Mar 11, 2024	60.50	60.90	55.68	56.98	1,234,552	-3.97(-6.51%)
Mar 08, 2024	61.37	62.38	60.66	60.95	544,284	-0.38(-0.62%)
Mar 07, 2024	60.60	62.24	60.60	61.33	697,453	+1.26(+2.10%)
Mar 06, 2024	59.39	60.69	59.19	60.07	526,068	+1.31(+2.23%)
Mar 05, 2024	59.00	60.67	58.26	58.76	690,376	-0.36(-0.61%)
Mar 04, 2024	57.64	59.80	57.24	59.12	816,185	+1.58(+2.75%)

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.