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

Warrior Met Coal Inc (NY: HCC )

63.78 -2.15 (-3.26%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Dec 29, 2017 15.05 15.05 15.05 0 -0.02(-0.16%)
Dec 28, 2017 15.20 15.27 14.91 15.08 828,252 -0.07(-0.44%)
Dec 27, 2017 15.58 15.61 15.14 15.14 827,721 -0.43(-2.77%)
Dec 26, 2017 15.57 15.63 15.43 15.58 553,652 +0.07(+0.42%)
Dec 22, 2017 15.39 15.61 15.30 15.51 624,799 +0.16(+1.01%)
Dec 21, 2017 15.16 15.67 15.06 15.35 1,133,543 +0.20(+1.34%)
Dec 20, 2017 15.37 15.46 15.03 15.15 1,520,854 +0.00(+0.00%)
Dec 19, 2017 14.66 15.20 14.52 15.15 2,748,973 +0.66(+4.59%)
Dec 18, 2017 14.37 14.62 14.32 14.49 1,314,978 +0.15(+1.04%)
Dec 15, 2017 14.02 14.59 13.59 14.34 5,408,243 +0.34(+2.39%)
Dec 14, 2017 14.43 14.56 13.98 14.00 1,963,418 -0.44(-3.03%)
Dec 13, 2017 14.39 14.86 14.26 14.44 1,768,073 +0.00(+0.00%)
Dec 12, 2017 14.50 14.52 14.06 14.44 1,682,205 -0.01(-0.04%)
Dec 11, 2017 14.40 14.85 14.33 14.44 2,560,367 +0.14(+0.96%)
Dec 08, 2017 14.35 14.73 14.29 14.31 1,878,801 +0.00(+0.00%)
Dec 07, 2017 14.06 14.33 13.96 2,222,338 +0.00(+0.00%)
Dec 06, 2017 13.77 14.04 13.64 13.88 1,387,915 +0.08(+0.56%)
Dec 05, 2017 13.86 14.04 13.58 13.80 2,408,322 +0.12(+0.87%)
Dec 04, 2017 13.17 13.79 12.87 13.68 2,241,036 +0.26(+1.92%)
Dec 01, 2017 13.30 13.87 13.30 13.43 1,973,325 +0.13(+0.95%)
Nov 30, 2017 12.82 13.49 12.82 13.30 3,873,321 +0.56(+4.37%)
Nov 29, 2017 12.45 12.94 12.45 12.74 2,724,677 +0.35(+2.85%)
Nov 28, 2017 12.22 12.65 12.22 12.39 2,410,727 +0.19(+1.57%)
Nov 27, 2017 12.27 12.68 12.07 12.20 2,702,281 -0.10(-0.78%)
Nov 24, 2017 11.16 12.31 11.11 12.30 3,600,038 +1.11(+9.90%)
Nov 22, 2017 10.81 11.41 10.81 11.19 3,721,796 +0.38(+3.53%)
Nov 21, 2017 10.78 10.92 10.71 10.81 1,661,199 +0.12(+1.09%)
Nov 20, 2017 10.55 10.77 10.55 10.69 1,321,098 +0.10(+0.95%)
Nov 17, 2017 10.48 10.63 10.40 10.59 1,380,180 +0.11(+1.07%)
Nov 16, 2017 10.47 10.56 10.35 10.48 1,584,510 +0.05(+0.50%)
Nov 15, 2017 10.29 10.43 10.02 10.42 1,110,542 +0.10(+0.98%)
Nov 14, 2017 10.39 10.61 10.23 10.32 1,981,252 -0.10(-1.00%)
Nov 13, 2017 10.48 10.69 10.37 10.43 2,576,776 +0.26(+2.54%)
Nov 10, 2017 9.863 10.26 9.440 10.17 5,728,029 +0.46(+4.74%)
Nov 09, 2017 9.740 9.740 9.388 9.710 5,661,523 -0.05(-0.54%)
Nov 08, 2017 9.931 9.955 9.669 9.762 2,235,510 -0.14(-1.40%)
Nov 07, 2017 10.02 10.02 9.867 9.901 3,817,188 -0.07(-0.68%)
Nov 06, 2017 10.07 10.20 9.901 9.968 2,584,296 -0.04(-0.45%)
Nov 03, 2017 10.48 10.48 9.923 10.01 2,760,749 -0.01(-0.07%)
Nov 02, 2017 9.976 10.13 9.957 10.02 1,049,872 +0.07(+0.68%)
Nov 01, 2017 9.800 9.964 9.714 9.953 1,523,055 +0.24(+2.42%)
Oct 31, 2017 9.688 9.753 9.572 9.718 1,069,681 -0.02(-0.23%)
Oct 30, 2017 9.714 9.860 9.617 9.740 1,294,873 +0.03(+0.27%)
Oct 27, 2017 9.897 9.953 9.643 9.714 3,071,864 -0.19(-1.89%)
Oct 26, 2017 10.23 10.26 9.841 9.901 2,105,170 -0.29(-2.82%)
Oct 25, 2017 10.33 10.44 10.18 10.19 3,534,417 -0.12(-1.16%)
Oct 24, 2017 10.33 10.42 10.16 10.31 4,051,137 +0.10(+1.03%)
Oct 23, 2017 10.36 10.42 10.07 10.20 3,319,413 -0.04(-0.36%)
Oct 20, 2017 10.12 10.33 9.981 10.24 4,187,278 +0.27(+2.73%)
Oct 19, 2017 9.826 10.18 9.531 9.968 7,015,261 +1.15(+13.05%)
Oct 18, 2017 8.866 8.954 8.668 8.818 2,047,835 -0.16(-1.79%)
Oct 17, 2017 8.803 9.109 8.803 8.978 3,425,399 +0.19(+2.17%)
Oct 16, 2017 8.780 9.075 8.724 8.788 3,599,849 +0.00(+0.04%)
Oct 13, 2017 9.016 9.135 8.713 8.784 1,612,698 -0.14(-1.55%)
Oct 12, 2017 8.803 9.004 8.754 8.922 907,281 +0.13(+1.53%)
Oct 11, 2017 8.747 8.892 8.691 8.788 1,427,768 +0.09(+1.03%)
Oct 10, 2017 8.668 8.909 8.653 8.698 1,096,566 -0.04(-0.43%)
Oct 09, 2017 8.769 8.967 8.668 8.736 1,331,670 -0.08(-0.93%)
Oct 06, 2017 9.023 9.079 8.810 8.818 1,114,300 -0.22(-2.44%)
Oct 05, 2017 8.967 9.243 8.945 9.038 2,537,150 +0.12(+1.34%)
Oct 04, 2017 9.083 9.221 8.851 8.919 2,129,694 -0.15(-1.69%)
Oct 03, 2017 8.877 9.184 8.814 9.072 1,540,358 +0.20(+2.27%)
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.