Indicators

Warrior Met Coal Inc (NY: HCC )

64.19 +0.40 (+0.63%)

Streaming Delayed Price Updated: 3:08 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	32.42	33.01	31.23	31.29	862,166	-0.78(-2.43%)
Apr 28, 2022	31.68	32.38	30.66	32.07	668,295	-0.07(-0.23%)
Apr 27, 2022	31.37	33.01	31.23	32.15	1,328,912	+1.28(+4.14%)
Apr 26, 2022	29.92	31.73	29.41	30.87	1,293,782	+1.45(+4.93%)
Apr 25, 2022	29.45	30.29	28.28	29.42	2,016,423	-0.92(-3.03%)
Apr 22, 2022	31.42	32.47	30.07	30.34	817,672	-1.10(-3.51%)
Apr 21, 2022	34.14	34.29	31.05	31.44	1,249,411	-2.52(-7.41%)
Apr 20, 2022	35.16	35.77	33.81	33.96	1,053,135	-1.41(-4.00%)
Apr 19, 2022	35.12	35.76	34.02	35.37	790,715	-0.37(-1.03%)
Apr 18, 2022	36.66	37.22	35.40	35.74	990,060	-0.70(-1.92%)
Apr 14, 2022	36.56	37.55	36.18	36.43	840,206	-0.24(-0.65%)
Apr 13, 2022	34.96	37.88	34.90	36.67	1,315,310	+2.25(+6.54%)
Apr 12, 2022	33.73	35.22	33.41	34.42	1,013,188	+1.16(+3.48%)
Apr 11, 2022	34.63	34.71	33.06	33.27	750,086	-1.29(-3.72%)
Apr 08, 2022	34.65	35.34	33.43	34.55	642,623	+0.28(+0.80%)
Apr 07, 2022	33.12	34.36	32.72	34.28	594,578	+1.34(+4.07%)
Apr 06, 2022	32.60	33.45	32.25	32.94	647,656	+0.53(+1.64%)
Apr 05, 2022	33.21	34.37	32.25	32.40	640,815	-0.17(-0.51%)
Apr 04, 2022	35.01	35.46	32.16	32.57	852,231	-2.26(-6.49%)

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.