Skip to main content

Warrior Met Coal Inc (NY: HCC )

33.40 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 01, 2023 32.75 33.77 32.59 33.40 520,579 +0.62(+1.89%)
May 31, 2023 32.45 33.28 32.43 32.78 496,046 -0.05(-0.15%)
May 30, 2023 33.20 33.40 31.97 32.83 513,367 -0.59(-1.77%)
May 26, 2023 33.65 34.08 33.36 33.42 354,284 -0.10(-0.30%)
May 25, 2023 33.59 33.94 32.97 33.52 362,266 -0.55(-1.61%)
May 24, 2023 34.71 34.78 33.92 34.07 300,638 -0.90(-2.57%)
May 23, 2023 35.48 35.56 34.87 34.97 286,328 -0.64(-1.80%)
May 22, 2023 35.18 35.87 34.90 35.61 373,945 +0.65(+1.86%)
May 19, 2023 35.65 35.70 34.52 34.96 534,739 -0.34(-0.96%)
May 18, 2023 35.59 35.59 34.31 35.30 728,172 -0.70(-1.94%)
May 17, 2023 36.01 36.40 35.11 36.00 702,847 +0.27(+0.76%)
May 16, 2023 36.99 37.26 35.69 35.73 464,774 -1.39(-3.74%)
May 15, 2023 37.64 37.87 37.04 37.12 432,801 -0.05(-0.13%)
May 12, 2023 37.76 38.03 36.98 37.17 535,952 -0.35(-0.93%)
May 11, 2023 38.40 38.66 36.96 37.52 709,328 -1.72(-4.38%)
May 10, 2023 39.73 39.96 38.68 39.24 595,101 -0.14(-0.36%)
May 09, 2023 38.26 40.26 38.25 39.38 925,962 +0.96(+2.50%)
May 08, 2023 39.26 39.62 38.30 38.42 771,935 -0.33(-0.85%)
May 05, 2023 36.37 39.00 35.28 38.75 1,047,522 +3.05(+8.54%)
May 04, 2023 36.00 37.22 34.70 35.70 1,186,815 +2.18(+6.50%)
May 03, 2023 33.49 34.93 33.36 33.52 653,223 +0.06(+0.18%)
May 02, 2023 33.13 33.60 32.47 33.46 993,200 +0.11(+0.33%)
May 01, 2023 34.44 34.46 33.27 33.35 414,837 -1.15(-3.33%)
Apr 28, 2023 33.95 34.50 33.64 34.50 549,079 +0.38(+1.11%)
Apr 27, 2023 34.51 34.64 33.01 34.12 525,281 -0.61(-1.75%)
Apr 26, 2023 34.72 35.26 34.39 34.73 386,199 +0.06(+0.17%)
Apr 25, 2023 35.77 35.77 34.31 34.67 460,099 -1.99(-5.42%)
Apr 24, 2023 36.28 36.68 35.14 36.65 329,074 +0.22(+0.60%)
Apr 21, 2023 37.55 37.65 35.82 36.43 543,335 -1.28(-3.39%)
Apr 20, 2023 38.31 38.63 37.46 37.71 330,840 -0.96(-2.48%)
Apr 19, 2023 38.46 38.78 37.55 38.67 404,860 -0.17(-0.44%)
Apr 18, 2023 38.12 38.99 37.98 38.84 360,579 +0.83(+2.18%)
Apr 17, 2023 38.25 38.89 37.93 38.01 366,604 +0.26(+0.69%)
Apr 14, 2023 38.57 38.92 37.17 37.75 532,345 -0.82(-2.12%)
Apr 13, 2023 37.92 38.71 37.49 38.57 483,942 +0.80(+2.11%)
Apr 12, 2023 36.41 37.82 36.19 37.77 601,574 +1.45(+3.98%)
Apr 11, 2023 35.67 36.99 35.56 36.32 566,548 +1.01(+2.85%)
Apr 10, 2023 35.42 35.90 35.31 35.32 527,378 +0.08(+0.23%)
Apr 06, 2023 35.70 35.70 35.10 35.24 291,738 -0.54(-1.51%)
Apr 05, 2023 35.73 35.92 34.60 35.78 479,004 -0.19(-0.53%)
Apr 04, 2023 37.39 37.39 35.72 35.96 426,305 -1.44(-3.84%)
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.