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

Warrior Met Coal Inc (NY: HCC )

66.23 +0.82 (+1.25%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 6.370 6.466 6.338 6.384 782,156 +0.02(+0.29%)
Jun 29, 2017 6.276 6.422 6.221 6.366 1,081,341 +0.05(+0.77%)
Jun 28, 2017 6.116 6.355 6.032 6.317 1,177,151 +0.25(+4.12%)
Jun 27, 2017 5.647 6.150 5.628 6.068 1,725,376 +0.03(+0.56%)
Jun 26, 2017 6.053 6.060 5.943 6.034 557,889 -0.03(-0.43%)
Jun 23, 2017 6.045 6.137 5.893 6.060 7,334,374 +0.05(+0.81%)
Jun 22, 2017 5.781 6.329 5.781 6.012 2,107,785 +0.24(+4.13%)
Jun 21, 2017 5.766 5.829 5.639 5.773 1,539,343 -0.00(-0.06%)
Jun 20, 2017 5.818 5.876 5.706 5.777 1,314,773 -0.09(-1.59%)
Jun 19, 2017 5.945 5.982 5.740 5.870 2,278,031 -0.04(-0.69%)
Jun 16, 2017 6.194 6.243 5.725 5.911 4,714,430 -0.35(-5.54%)
Jun 15, 2017 6.384 6.437 6.187 6.258 1,051,669 -0.19(-2.95%)
Jun 14, 2017 6.429 6.522 6.340 6.448 451,538 +0.05(+0.82%)
Jun 13, 2017 6.459 6.563 6.347 6.396 578,028 -0.11(-1.66%)
Jun 12, 2017 6.522 6.616 6.481 6.504 624,204 -0.01(-0.17%)
Jun 09, 2017 6.526 6.526 6.452 6.515 310,983 +0.01(+0.23%)
Jun 08, 2017 6.336 6.522 6.235 6.500 604,861 +0.15(+2.41%)
Jun 07, 2017 6.504 6.522 6.332 6.347 522,921 -0.17(-2.57%)
Jun 06, 2017 6.459 6.522 6.314 6.515 333,880 +0.06(+0.87%)
Jun 05, 2017 6.429 6.578 6.396 6.459 434,361 +0.04(+0.70%)
Jun 02, 2017 6.593 6.642 6.370 6.414 1,372,717 -0.20(-3.04%)
Jun 01, 2017 6.366 6.709 6.366 6.616 674,895 +0.25(+3.86%)
May 31, 2017 6.373 6.429 6.198 6.370 1,279,920 -0.09(-1.44%)
May 30, 2017 6.440 6.507 6.340 6.463 375,170 +0.08(+1.28%)
May 26, 2017 6.481 6.489 6.355 6.381 342,675 -0.08(-1.21%)
May 25, 2017 6.597 6.701 6.444 6.459 301,613 -0.13(-1.98%)
May 24, 2017 6.660 6.731 6.575 6.589 1,083,520 -0.06(-0.95%)
May 23, 2017 6.772 6.872 6.497 6.653 1,261,751 -0.11(-1.65%)
May 22, 2017 6.645 6.775 6.474 6.764 1,501,644 +0.16(+2.48%)
May 19, 2017 6.653 7.091 6.541 6.601 4,033,679 +0.23(+3.62%)
May 18, 2017 6.352 6.430 6.281 6.370 797,194 +0.03(+0.53%)
May 17, 2017 6.259 6.411 6.207 6.337 547,017 +0.02(+0.35%)
May 16, 2017 6.426 6.723 6.214 6.314 512,943 -0.17(-2.69%)
May 15, 2017 6.366 6.638 6.366 6.489 480,851 +0.17(+2.71%)
May 12, 2017 6.355 6.742 6.281 6.318 1,329,601 -0.06(-0.87%)
May 11, 2017 6.370 6.430 6.292 6.374 772,042 -0.03(-0.52%)
May 10, 2017 6.296 6.493 6.225 6.407 932,501 +0.13(+2.01%)
May 09, 2017 6.508 6.511 6.196 6.281 2,119,012 -0.20(-3.10%)
May 08, 2017 6.504 6.597 6.411 6.482 1,693,964 -0.05(-0.80%)
May 05, 2017 6.545 6.671 6.437 6.534 862,431 +0.02(+0.34%)
May 04, 2017 6.679 6.716 6.504 6.511 1,184,809 -0.18(-2.67%)
May 03, 2017 6.831 6.950 6.664 6.690 1,229,017 -0.13(-1.96%)
May 02, 2017 6.690 6.957 6.690 6.824 614,781 +0.13(+2.00%)
May 01, 2017 6.731 6.838 6.690 6.690 461,231 -0.03(-0.44%)
Apr 28, 2017 6.690 6.794 6.690 6.720 1,872,134 +0.03(+0.44%)
Apr 27, 2017 6.846 6.876 6.690 6.690 1,328,616 -0.17(-2.44%)
Apr 26, 2017 6.794 6.954 6.742 6.857 764,885 +0.06(+0.93%)
Apr 25, 2017 6.946 6.983 6.705 6.794 528,040 -0.16(-2.30%)
Apr 24, 2017 6.868 6.967 6.783 6.954 1,851,152 +0.11(+1.63%)
Apr 21, 2017 6.876 6.961 6.816 6.842 821,851 -0.06(-0.91%)
Apr 20, 2017 6.786 7.009 6.708 6.905 5,359,716 +0.10(+1.53%)
Apr 19, 2017 6.909 7.039 6.772 6.801 3,930,633 -0.06(-0.87%)
Apr 18, 2017 6.972 7.054 6.690 6.861 4,490,428 -0.20(-2.84%)
Apr 17, 2017 6.701 7.084 6.701 7.061 4,588,344 +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.