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 (%)
Sep 29, 2017	8.676	8.825	8.627	8.803	1,015,819	+0.10(+1.16%)
Sep 28, 2017	8.799	8.885	8.650	8.702	826,523	-0.10(-1.19%)
Sep 27, 2017	8.866	8.892	8.691	8.806	956,184	+0.07(+0.81%)
Sep 26, 2017	8.989	9.121	8.623	8.736	1,931,259	-0.27(-2.99%)
Sep 25, 2017	8.702	9.135	8.676	9.004	1,504,826	+0.28(+3.25%)
Sep 22, 2017	8.866	9.199	8.683	8.721	2,542,157	+0.03(+0.30%)
Sep 21, 2017	9.083	9.083	8.549	8.694	1,094,111	-0.39(-4.32%)
Sep 20, 2017	9.064	9.210	9.001	9.087	1,205,554	+0.02(+0.21%)
Sep 19, 2017	9.232	9.262	9.038	9.068	1,354,912	-0.14(-1.50%)
Sep 18, 2017	9.150	9.331	9.027	9.206	3,066,276	+0.10(+1.11%)
Sep 15, 2017	9.075	9.296	9.075	9.105	2,626,048	-0.02(-0.20%)
Sep 14, 2017	9.318	9.318	8.989	9.124	917,448	-0.21(-2.28%)
Sep 13, 2017	9.329	9.482	9.225	9.337	635,202	-0.04(-0.44%)
Sep 12, 2017	9.553	9.583	9.374	9.378	784,857	-0.13(-1.41%)
Sep 11, 2017	9.580	9.707	9.369	9.512	839,608	+0.11(+1.15%)
Sep 08, 2017	9.494	9.630	9.367	9.404	1,196,129	-0.15(-1.53%)
Sep 07, 2017	9.748	9.785	9.217	9.550	2,065,448	-0.39(-3.91%)
Sep 06, 2017	10.05	10.11	9.875	9.938	832,167	-0.06(-0.60%)
Sep 05, 2017	10.19	10.32	9.830	9.998	1,008,022	-0.13(-1.33%)

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.