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 (%)
Feb 28, 2018	19.80	19.86	18.60	18.71	1,695,967	-0.89(-4.53%)
Feb 27, 2018	20.00	20.22	18.77	19.60	1,502,536	-0.42(-2.10%)
Feb 26, 2018	19.19	20.10	18.95	20.02	1,611,455	+0.83(+4.34%)
Feb 23, 2018	18.58	19.20	18.58	19.19	735,634	+0.62(+3.36%)
Feb 22, 2018	18.65	18.72	18.35	18.56	1,332,204	+0.37(+2.01%)
Feb 21, 2018	18.45	18.72	18.18	18.20	964,947	-0.20(-1.07%)
Feb 20, 2018	18.71	19.07	18.27	18.39	863,697	-0.45(-2.41%)
Feb 16, 2018		18.85	18.85	18.85	0	-0.31(-1.59%)
Feb 15, 2018	18.71	19.19	17.43	19.16	2,551,100	+0.64(+3.46%)
Feb 14, 2018	17.12	18.67	17.06	18.51	1,826,494	+1.22(+7.02%)
Feb 13, 2018	16.76	17.34	16.76	17.30	1,311,170	+0.54(+3.21%)
Feb 12, 2018	16.14	16.95	16.01	16.76	578,308	+0.69(+4.32%)
Feb 09, 2018	16.16	16.51	15.67	16.07	1,517,585	+0.07(+0.45%)
Feb 08, 2018	16.25	16.41	15.99	15.99	893,077	-0.26(-1.58%)
Feb 07, 2018	16.33	16.52	16.13	16.25	507,325	-0.14(-0.84%)
Feb 06, 2018	15.61	16.65	15.53	16.39	1,762,623	+0.27(+1.67%)
Feb 05, 2018	16.07	16.74	15.44	16.12	1,259,440	-0.28(-1.72%)
Feb 02, 2018	16.76	17.05	16.02	16.40	966,330	-0.59(-3.45%)

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.