Indicators

Warrior Met Coal Inc (NY: HCC )

64.67 +0.88 (+1.38%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	17.35	17.35	16.36	16.70	584,391	-0.76(-4.34%)
May 27, 2021	16.37	17.77	16.11	17.46	1,183,944	+1.43(+8.94%)
May 26, 2021	15.82	16.07	15.59	16.02	511,214	+0.43(+2.75%)
May 25, 2021	16.28	16.29	15.51	15.59	904,696	-0.72(-4.42%)
May 24, 2021	15.95	16.39	15.71	16.31	592,078	+0.37(+2.35%)
May 21, 2021	15.59	16.25	15.48	15.94	1,264,300	+0.68(+4.42%)
May 20, 2021	15.01	15.32	14.62	15.27	870,386	+0.40(+2.70%)
May 19, 2021	14.77	15.23	14.54	14.86	639,661	-0.40(-2.63%)
May 18, 2021	16.11	16.17	15.26	15.27	666,269	-0.68(-4.29%)
May 17, 2021	14.89	15.97	14.89	15.95	836,126	+1.10(+7.44%)
May 14, 2021	14.60	15.15	14.55	14.85	781,383	+0.26(+1.75%)
May 13, 2021	14.75	15.06	14.21	14.59	650,921	-0.08(-0.56%)
May 12, 2021	15.39	15.48	14.59	14.67	571,968	-0.71(-4.63%)
May 11, 2021	14.10	15.40	13.75	15.38	814,335	+0.98(+6.78%)
May 10, 2021	14.78	15.56	14.33	14.41	1,704,380	-0.32(-2.17%)
May 07, 2021	14.84	15.13	14.44	14.73	1,199,428	-0.29(-1.94%)
May 06, 2021	16.00	16.04	14.33	15.02	1,451,309	-0.79(-5.02%)
May 05, 2021	15.88	16.01	15.24	15.81	771,292	+0.03(+0.17%)
May 04, 2021	15.33	16.27	15.02	15.79	804,148	+0.48(+3.15%)

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.