Skip to main content

Warrior Met Coal Inc (NY: HCC )

52.40 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 46.90 48.84 46.82 48.05 1,184,348 +1.01(+2.14%)
Oct 30, 2023 48.04 48.45 47.03 47.04 459,118 -0.41(-0.87%)
Oct 27, 2023 46.74 47.92 46.74 47.46 979,332 +0.82(+1.75%)
Oct 26, 2023 46.53 47.21 46.24 46.64 446,716 -0.05(-0.11%)
Oct 25, 2023 46.47 47.27 46.41 46.69 418,532 +0.06(+0.13%)
Oct 24, 2023 46.55 47.76 46.55 46.63 619,738 +0.27(+0.57%)
Oct 23, 2023 46.19 47.25 46.11 46.36 839,791 +0.34(+0.73%)
Oct 20, 2023 46.89 47.33 45.94 46.03 608,934 -1.05(-2.24%)
Oct 19, 2023 48.16 48.16 46.69 47.08 590,555 -1.05(-2.19%)
Oct 18, 2023 48.95 49.15 48.07 48.14 615,050 -0.70(-1.43%)
Oct 17, 2023 46.92 48.87 46.92 48.84 764,540 +1.67(+3.53%)
Oct 16, 2023 48.64 49.01 46.96 47.17 670,292 -0.38(-0.81%)
Oct 13, 2023 48.42 48.93 47.40 47.55 436,373 -0.71(-1.47%)
Oct 12, 2023 49.36 49.36 47.51 48.26 658,586 -1.56(-3.13%)
Oct 11, 2023 50.63 51.01 49.32 49.82 547,904 -0.94(-1.85%)
Oct 10, 2023 50.73 51.20 50.61 50.76 510,583 -0.15(-0.29%)
Oct 09, 2023 49.57 51.53 49.32 50.91 505,365 +1.47(+2.97%)
Oct 06, 2023 49.00 49.91 48.65 49.44 797,948 +0.47(+0.97%)
Oct 05, 2023 48.48 49.42 48.24 48.96 699,126 +0.36(+0.75%)
Oct 04, 2023 49.60 49.79 48.02 48.60 1,165,462 -0.30(-0.60%)
Oct 03, 2023 48.93 49.78 48.35 48.89 611,473 -0.32(-0.64%)
Oct 02, 2023 50.00 50.26 47.35 49.21 1,186,472 -1.15(-2.29%)
Sep 29, 2023 50.54 51.48 49.89 50.36 618,001 +0.02(+0.04%)
Sep 28, 2023 50.44 52.25 50.24 50.34 962,022 +0.20(+0.39%)
Sep 27, 2023 48.35 51.56 48.35 50.15 1,728,695 +3.81(+8.21%)
Sep 26, 2023 46.08 46.73 45.29 46.34 762,502 +0.19(+0.41%)
Sep 25, 2023 45.03 46.30 46.04 46.15 470,784 +1.05(+2.34%)
Sep 22, 2023 45.95 46.25 45.05 45.10 433,181 -0.61(-1.34%)
Sep 21, 2023 44.61 46.31 43.97 45.71 590,100 +0.83(+1.85%)
Sep 20, 2023 45.43 45.89 44.86 44.88 778,559 -0.42(-0.94%)
Sep 19, 2023 47.42 47.55 45.08 45.31 972,123 -1.78(-3.79%)
Sep 18, 2023 47.11 47.95 46.69 47.09 909,048 +0.51(+1.10%)
Sep 15, 2023 46.53 47.73 45.81 46.58 2,833,274 +0.07(+0.15%)
Sep 14, 2023 44.61 46.52 44.51 46.51 1,120,287 +2.58(+5.88%)
Sep 13, 2023 43.16 44.59 42.98 43.93 903,797 +0.84(+1.95%)
Sep 12, 2023 42.40 43.13 42.36 43.09 725,959 +1.02(+2.41%)
Sep 11, 2023 42.42 42.99 41.91 42.07 707,447 +0.11(+0.26%)
Sep 08, 2023 40.94 42.25 40.70 41.96 612,111 +0.90(+2.19%)
Sep 07, 2023 40.88 41.21 40.61 41.07 512,548 -0.16(-0.38%)
Sep 06, 2023 40.84 42.10 40.64 41.22 453,198 +0.23(+0.55%)
Sep 05, 2023 40.48 41.14 40.07 41.00 474,289 +0.35(+0.87%)
Sep 01, 2023 39.66 40.80 39.57 40.64 463,769 +1.64(+4.20%)
Aug 31, 2023 38.64 39.15 38.45 39.01 467,954 +0.31(+0.79%)
Aug 30, 2023 39.22 39.35 38.54 38.70 421,267 -0.73(-1.85%)
Aug 29, 2023 39.21 39.70 38.91 39.43 442,434 +0.50(+1.29%)
Aug 28, 2023 38.32 39.14 38.29 38.93 314,300 +0.78(+2.04%)
Aug 25, 2023 38.95 38.95 37.61 38.15 469,966 -0.57(-1.48%)
Aug 24, 2023 38.86 39.18 38.06 38.72 469,785 -0.35(-0.88%)
Aug 23, 2023 39.10 39.36 38.58 39.06 316,693 -0.21(-0.53%)
Aug 22, 2023 39.25 39.58 39.02 39.27 337,201 +0.21(+0.53%)
Aug 21, 2023 38.64 39.22 38.36 39.06 396,515 +0.35(+0.92%)
Aug 18, 2023 38.73 39.10 38.24 38.71 531,982 -0.45(-1.16%)
Aug 17, 2023 39.51 40.14 39.06 39.16 506,411 +0.03(+0.08%)
Aug 16, 2023 38.50 39.57 38.49 39.13 600,680 +0.54(+1.41%)
Aug 15, 2023 39.92 40.00 38.53 38.59 687,643 -1.61(-4.00%)
Aug 14, 2023 39.86 40.21 38.94 40.20 420,362 +0.33(+0.82%)
Aug 11, 2023 40.05 40.30 39.33 39.87 492,064 -0.19(-0.47%)
Aug 10, 2023 39.94 40.80 39.58 40.06 678,303 +0.21(+0.52%)
Aug 09, 2023 39.69 40.10 39.09 39.85 625,783 +0.39(+1.00%)
Aug 08, 2023 39.86 40.32 39.36 39.46 597,263 -0.88(-2.18%)
Aug 07, 2023 39.12 40.34 38.70 40.34 689,956 +1.21(+3.10%)
Aug 04, 2023 37.53 39.67 37.53 39.12 769,482 +1.50(+3.98%)
Aug 03, 2023 38.71 39.44 37.41 37.62 2,497,136 -4.99(-11.71%)
Aug 02, 2023 43.96 43.96 42.38 42.61 713,969 -1.48(-3.35%)
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.