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 (%)
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%)
Oct 02, 2017 8.806 9.012 8.694 8.870 1,935,754 +0.07(+0.76%)
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%)
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.