Warrior Met Coal Inc (NY: HCC )

62.07 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 57.58 58.29 56.87 57.54 836,456 +0.57(+1.00%)
Feb 29, 2024 57.41 57.67 55.70 56.97 1,938,996 +0.40(+0.71%)
Feb 28, 2024 59.18 59.69 56.47 56.57 1,016,878 -2.47(-4.18%)
Feb 27, 2024 58.63 59.64 58.19 59.04 713,024 +0.70(+1.21%)
Feb 26, 2024 57.21 59.41 57.19 58.33 617,032 +0.99(+1.73%)
Feb 23, 2024 56.87 58.14 56.25 57.34 483,708 +0.27(+0.47%)
Feb 22, 2024 56.01 57.15 55.03 57.08 705,330 +0.82(+1.46%)
Feb 21, 2024 54.52 56.73 54.18 56.25 864,448 +1.06(+1.92%)
Feb 20, 2024 57.20 57.41 54.72 55.19 1,141,455 -2.01(-3.52%)
Feb 16, 2024 59.02 59.02 55.51 57.20 1,255,404 -1.07(-1.84%)
Feb 15, 2024 56.55 58.27 54.87 58.27 1,920,111 -1.97(-3.27%)
Feb 14, 2024 59.31 60.47 57.49 60.25 1,406,032 +1.21(+2.05%)
Feb 13, 2024 58.87 60.09 58.26 59.04 1,276,821 -0.77(-1.29%)
Feb 12, 2024 59.56 60.58 59.15 59.81 1,089,034 +1.23(+2.10%)
Feb 09, 2024 59.95 59.95 58.36 58.58 787,402 -1.28(-2.14%)
Feb 08, 2024 58.55 60.23 58.38 59.86 1,075,316 +0.53(+0.89%)
Feb 07, 2024 58.62 59.46 58.13 59.34 759,170 +0.30(+0.50%)
Feb 06, 2024 60.83 61.06 58.43 59.04 776,987 -1.36(-2.25%)
Feb 05, 2024 62.39 62.39 59.92 60.40 718,135 -2.81(-4.44%)
Feb 02, 2024 63.31 64.59 62.97 63.20 336,604 -0.73(-1.15%)
Feb 01, 2024 64.25 64.63 62.71 63.93 485,950 +0.33(+0.51%)
Jan 31, 2024 64.90 65.04 63.20 63.61 466,485 -1.05(-1.62%)
Jan 30, 2024 64.29 64.84 62.57 64.66 455,110 +0.06(+0.09%)
Jan 29, 2024 64.34 65.11 63.67 64.60 673,949 +0.35(+0.54%)
Jan 26, 2024 63.62 64.37 62.73 64.25 407,503 +0.77(+1.22%)
Jan 25, 2024 66.00 66.55 63.06 63.48 795,427 -2.13(-3.25%)
Jan 24, 2024 67.96 68.31 65.58 65.61 670,397 -1.41(-2.10%)
Jan 23, 2024 68.89 68.94 66.84 67.02 517,864 -1.17(-1.72%)
Jan 22, 2024 69.14 69.14 67.10 68.19 726,081 -1.17(-1.69%)
Jan 19, 2024 67.24 69.36 66.29 69.36 953,177 +2.49(+3.72%)
Jan 18, 2024 63.33 67.11 62.75 66.87 888,477 +4.19(+6.69%)
Jan 17, 2024 60.01 63.35 59.26 62.68 730,719 +1.94(+3.20%)
Jan 16, 2024 62.79 63.17 60.53 60.73 437,547 -2.24(-3.56%)
Jan 12, 2024 63.14 63.52 62.37 62.97 354,482 +0.38(+0.60%)
Jan 11, 2024 63.22 63.69 61.81 62.60 323,395 -0.43(-0.68%)
Jan 10, 2024 64.55 64.82 62.33 63.02 636,505 -1.44(-2.23%)
Jan 09, 2024 63.08 64.68 62.67 64.46 805,873 +1.30(+2.06%)
Jan 08, 2024 64.06 64.23 61.69 63.16 412,213 -1.38(-2.13%)
Jan 05, 2024 65.15 65.47 63.91 64.54 718,660 -0.61(-0.94%)
Jan 04, 2024 62.16 66.84 61.85 65.15 1,076,297 +3.36(+5.44%)
Jan 03, 2024 59.87 63.13 59.47 61.79 622,712 +1.42(+2.35%)
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.