Indicators

Warrior Met Coal Inc (NY: HCC )

65.55 +0.88 (+1.36%)

Official Closing Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	17.19	17.61	16.99	17.43	1,577,485	+0.17(+0.98%)
Sep 27, 2019	17.14	17.68	17.00	17.26	1,111,961	+0.10(+0.57%)
Sep 26, 2019	17.24	17.39	16.75	17.17	1,210,739	-0.43(-2.44%)
Sep 25, 2019	16.84	17.80	16.84	17.59	1,462,809	+0.67(+3.96%)
Sep 24, 2019	17.69	17.89	16.76	16.92	2,377,389	-0.94(-5.25%)
Sep 23, 2019	17.80	18.47	17.59	17.86	1,488,530	-0.17(-0.94%)
Sep 20, 2019	18.00	18.37	17.46	18.03	11,751,682	-0.45(-2.42%)
Sep 19, 2019	18.51	19.04	18.34	18.48	1,404,305	-0.09(-0.48%)
Sep 18, 2019	20.05	20.05	17.88	18.57	1,571,580	-1.62(-8.01%)
Sep 17, 2019	20.18	20.53	19.98	20.18	1,226,872	-0.37(-1.78%)
Sep 16, 2019	20.07	20.61	19.94	20.55	1,004,147	+0.33(+1.63%)
Sep 13, 2019	20.19	20.39	19.71	20.22	1,099,197	+0.27(+1.34%)
Sep 12, 2019	20.04	20.25	19.71	19.95	1,329,654	-0.20(-0.98%)
Sep 11, 2019	20.09	20.45	19.68	20.15	1,417,684	+0.02(+0.09%)
Sep 10, 2019	19.94	20.57	19.87	20.13	1,427,987	+0.23(+1.17%)
Sep 09, 2019	19.68	20.11	19.20	19.90	3,311,604	+1.63(+8.95%)
Sep 06, 2019	18.25	18.51	18.04	18.26	465,566	-0.06(-0.34%)
Sep 05, 2019	18.44	19.10	18.32	18.33	931,451	+0.12(+0.64%)
Sep 04, 2019	18.32	18.49	18.02	18.21	565,325	+0.18(+0.99%)

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.