Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Warrior Met Coal Inc (NY: HCC )

67.28 -1.07 (-1.57%)
Streaming Delayed Price Updated: 11:50 AM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2017 6.377 6.474 6.346 6.392 781,200 +0.02(+0.29%)
Jun 29, 2017 6.284 6.430 6.228 6.374 1,080,020 +0.05(+0.77%)
Jun 28, 2017 6.124 6.362 6.040 6.325 1,175,713 +0.25(+4.12%)
Jun 27, 2017 5.653 6.157 5.635 6.075 1,723,268 +0.03(+0.56%)
Jun 26, 2017 6.060 6.068 5.950 6.042 557,207 -0.03(-0.43%)
Jun 23, 2017 6.053 6.144 5.900 6.068 7,325,415 +0.05(+0.81%)
Jun 22, 2017 5.788 6.336 5.788 6.019 2,105,210 +0.24(+4.13%)
Jun 21, 2017 5.773 5.836 5.646 5.780 1,537,462 -0.00(-0.06%)
Jun 20, 2017 5.825 5.883 5.713 5.784 1,313,167 -0.09(-1.59%)
Jun 19, 2017 5.952 5.989 5.747 5.877 2,275,248 -0.04(-0.69%)
Jun 16, 2017 6.202 6.250 5.732 5.918 4,708,671 -0.35(-5.54%)
Jun 15, 2017 6.392 6.445 6.195 6.265 1,050,385 -0.19(-2.95%)
Jun 14, 2017 6.437 6.530 6.348 6.456 450,986 +0.05(+0.82%)
Jun 13, 2017 6.467 6.571 6.355 6.404 577,322 -0.11(-1.66%)
Jun 12, 2017 6.530 6.624 6.489 6.512 623,441 -0.01(-0.17%)
Jun 09, 2017 6.534 6.534 6.459 6.523 310,603 +0.01(+0.23%)
Jun 08, 2017 6.344 6.530 6.243 6.508 604,122 +0.15(+2.41%)
Jun 07, 2017 6.512 6.530 6.340 6.355 522,282 -0.17(-2.57%)
Jun 06, 2017 6.467 6.530 6.321 6.523 333,472 +0.06(+0.87%)
Jun 05, 2017 6.437 6.586 6.404 6.467 433,830 +0.04(+0.70%)
Jun 02, 2017 6.601 6.650 6.377 6.422 1,371,040 -0.20(-3.04%)
Jun 01, 2017 6.374 6.717 6.374 6.624 674,070 +0.25(+3.86%)
May 31, 2017 6.381 6.437 6.206 6.377 1,278,357 -0.09(-1.44%)
May 30, 2017 6.448 6.515 6.348 6.471 374,711 +0.08(+1.29%)
May 26, 2017 6.489 6.497 6.362 6.389 342,256 -0.08(-1.21%)
May 25, 2017 6.605 6.709 6.452 6.467 301,245 -0.13(-1.98%)
May 24, 2017 6.668 6.739 6.583 6.598 1,082,196 -0.06(-0.95%)
May 23, 2017 6.780 6.880 6.505 6.661 1,260,210 -0.11(-1.65%)
May 22, 2017 6.653 6.784 6.482 6.772 1,499,810 +0.16(+2.48%)
May 19, 2017 6.661 7.100 6.549 6.609 4,028,752 +0.23(+3.62%)
May 18, 2017 6.359 6.438 6.289 6.378 796,220 +0.03(+0.53%)
May 17, 2017 6.266 6.419 6.214 6.345 546,349 +0.02(+0.35%)
May 16, 2017 6.434 6.731 6.222 6.322 512,316 -0.17(-2.69%)
May 15, 2017 6.374 6.646 6.374 6.497 480,264 +0.17(+2.71%)
May 12, 2017 6.363 6.750 6.289 6.326 1,327,977 -0.06(-0.87%)
May 11, 2017 6.378 6.438 6.300 6.382 771,099 -0.03(-0.52%)
May 10, 2017 6.304 6.501 6.233 6.415 931,362 +0.13(+2.01%)
May 09, 2017 6.516 6.519 6.203 6.289 2,116,423 -0.20(-3.10%)
May 08, 2017 6.512 6.605 6.419 6.490 1,691,895 -0.05(-0.80%)
May 05, 2017 6.553 6.679 6.445 6.542 861,378 +0.02(+0.34%)
May 04, 2017 6.687 6.724 6.512 6.519 1,183,362 -0.18(-2.67%)
May 03, 2017 6.839 6.958 6.672 6.698 1,227,515 -0.13(-1.96%)
May 02, 2017 6.698 6.966 6.698 6.832 614,030 +0.13(+2.00%)
May 01, 2017 6.739 6.847 6.698 6.698 460,668 -0.03(-0.44%)
Apr 28, 2017 6.698 6.802 6.698 6.728 1,869,847 +0.03(+0.44%)
Apr 27, 2017 6.854 6.884 6.698 6.698 1,326,994 -0.17(-2.44%)
Apr 26, 2017 6.802 6.962 6.750 6.865 763,950 +0.06(+0.93%)
Apr 25, 2017 6.955 6.992 6.713 6.802 527,395 -0.16(-2.30%)
Apr 24, 2017 6.877 6.975 6.791 6.962 1,848,891 +0.11(+1.63%)
Apr 21, 2017 6.884 6.970 6.825 6.851 820,847 -0.06(-0.91%)
Apr 20, 2017 6.795 7.018 6.717 6.914 5,353,169 +0.10(+1.53%)
Apr 19, 2017 6.918 7.048 6.780 6.810 3,925,831 -0.06(-0.87%)
Apr 18, 2017 6.981 7.063 6.698 6.869 4,484,943 -0.20(-2.84%)
Apr 17, 2017 6.709 7.092 6.709 7.070 4,582,739 +0.37(+5.56%)
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.