Indicators

Warrior Met Coal Inc (NY: HCC )

64.67 +0.88 (+1.38%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	12.85	12.98	12.41	12.69	1,034,654	-0.36(-2.76%)
May 28, 2020	13.39	13.47	12.78	13.05	1,079,057	-0.20(-1.50%)
May 27, 2020	13.48	13.56	12.77	13.25	1,119,630	+0.20(+1.52%)
May 26, 2020	12.98	13.57	12.73	13.05	993,419	+0.40(+3.13%)
May 22, 2020	12.71	12.90	12.05	12.66	857,960	+0.06(+0.50%)
May 21, 2020	12.85	13.28	12.40	12.59	1,033,341	-0.22(-1.69%)
May 20, 2020	12.96	13.52	12.64	12.81	912,444	+0.25(+2.01%)
May 19, 2020	12.99	13.50	12.52	12.56	1,234,058	-0.58(-4.39%)
May 18, 2020	12.63	13.84	12.36	13.14	1,966,255	+1.30(+10.97%)
May 15, 2020	11.50	12.33	11.40	11.84	1,059,389	+0.46(+4.04%)
May 14, 2020	10.39	11.52	10.07	11.38	1,278,010	+0.50(+4.64%)
May 13, 2020	11.61	11.61	10.49	10.87	1,344,892	-0.65(-5.63%)
May 12, 2020	12.73	12.84	11.43	11.52	1,541,087	-1.17(-9.23%)
May 11, 2020	13.97	13.97	11.95	12.69	1,309,865	-0.47(-3.56%)
May 08, 2020	11.72	13.20	11.68	13.16	1,263,259	+1.81(+15.96%)
May 07, 2020	11.32	12.06	11.24	11.35	775,255	+0.34(+3.11%)
May 06, 2020	11.22	11.74	10.94	11.01	856,987	-0.11(-0.97%)
May 05, 2020	12.20	12.57	11.12	11.12	1,220,017	-1.01(-8.33%)
May 04, 2020	10.08	12.36	10.02	12.13	1,469,905	+1.90(+18.61%)

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.