Indicators

Warrior Met Coal Inc (NY: HCC )

63.13 +1.35 (+2.19%)

Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	23.23	23.63	23.10	23.57	379,381	+0.27(+1.16%)
Sep 28, 2017	23.56	23.79	23.16	23.30	308,684	-0.28(-1.19%)
Sep 27, 2017	23.74	23.81	23.27	23.58	357,109	+0.19(+0.81%)
Sep 26, 2017	24.07	24.42	23.09	23.39	721,273	-0.72(-2.99%)
Sep 25, 2017	23.30	24.46	23.23	24.11	562,012	+0.76(+3.25%)
Sep 22, 2017	23.74	24.63	23.25	23.35	949,427	+0.07(+0.30%)
Sep 21, 2017	24.32	24.32	22.89	23.28	408,621	-1.05(-4.32%)
Sep 20, 2017	24.27	24.66	24.10	24.33	450,242	+0.05(+0.21%)
Sep 19, 2017	24.72	24.80	24.20	24.28	506,023	-0.37(-1.50%)
Sep 18, 2017	24.50	24.98	24.17	24.65	1,145,171	+0.27(+1.11%)
Sep 15, 2017	24.30	24.89	24.30	24.38	980,758	-0.05(-0.20%)
Sep 14, 2017	24.95	24.95	24.07	24.43	342,642	-0.57(-2.28%)
Sep 13, 2017	24.98	25.39	24.70	25.00	237,231	-0.11(-0.44%)
Sep 12, 2017	25.58	25.66	25.10	25.11	293,123	-0.36(-1.41%)
Sep 11, 2017	25.65	25.99	25.09	25.47	313,571	+0.29(+1.15%)
Sep 08, 2017	25.42	25.79	25.08	25.18	446,722	-0.39(-1.53%)
Sep 07, 2017	26.10	26.20	24.68	25.57	771,389	-1.04(-3.91%)
Sep 06, 2017	26.91	27.07	26.44	26.61	310,792	-0.16(-0.60%)
Sep 05, 2017	27.28	27.62	26.32	26.77	376,469	-0.36(-1.33%)

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.