Skip to main content

Warrior Met Coal Inc (NY: HCC )

52.40 -0.99 (-1.85%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 20.52 21.07 1,979,340 +0.86(+4.27%)
Jun 28, 2018 20.04 20.48 19.65 20.21 1,025,862 +0.15(+0.72%)
Jun 27, 2018 19.73 20.52 19.61 20.06 1,677,370 +0.41(+2.06%)
Jun 26, 2018 19.22 19.77 19.09 19.66 1,416,111 +0.56(+2.92%)
Jun 25, 2018 19.20 19.29 18.34 19.10 2,418,770 -0.21(-1.11%)
Jun 22, 2018 19.44 19.58 18.95 19.32 2,485,897 +0.12(+0.64%)
Jun 21, 2018 19.59 20.00 19.15 19.19 1,357,375 -0.52(-2.64%)
Jun 20, 2018 19.32 19.83 18.67 19.71 1,706,573 +0.57(+2.95%)
Jun 19, 2018 19.51 19.77 18.26 19.15 2,826,005 -0.69(-3.47%)
Jun 18, 2018 19.36 20.16 19.11 19.84 1,535,222 +0.21(+1.09%)
Jun 15, 2018 21.05 18.75 19.62 4,170,373 -1.43(-6.79%)
Jun 14, 2018 21.53 21.78 20.34 21.05 2,524,731 -0.34(-1.57%)
Jun 13, 2018 22.25 22.33 21.38 21.39 1,841,618 -0.78(-3.52%)
Jun 12, 2018 22.49 22.79 21.65 22.17 5,409,097 -0.32(-1.43%)
Jun 11, 2018 22.33 23.14 22.26 22.49 1,677,439 +0.26(+1.17%)
Jun 08, 2018 22.84 22.85 21.75 22.23 2,184,591 -0.56(-2.45%)
Jun 07, 2018 23.14 23.51 22.30 22.79 1,613,079 -0.35(-1.52%)
Jun 06, 2018 22.75 23.14 1,868,085 +0.21(+0.90%)
Jun 05, 2018 21.80 22.95 21.76 22.93 1,441,931 +1.18(+5.45%)
Jun 04, 2018 21.74 21.88 21.43 21.75 987,916 +0.05(+0.25%)
Jun 01, 2018 20.96 21.78 20.91 21.69 1,310,295 +0.92(+4.45%)
May 31, 2018 20.60 21.17 20.52 20.77 1,227,437 +0.32(+1.57%)
May 30, 2018 19.78 20.66 19.78 20.45 1,049,096 +0.80(+4.09%)
May 29, 2018 19.80 20.29 19.61 19.64 1,179,606 -0.41(-2.02%)
May 25, 2018 20.05 20.05 20.05 0 +0.00(+0.00%)
May 24, 2018 20.13 20.30 19.40 20.05 1,377,254 -0.21(-1.02%)
May 23, 2018 20.32 20.53 19.93 20.26 992,993 -0.27(-1.30%)
May 22, 2018 21.22 21.39 20.46 20.52 1,490,974 -0.73(-3.45%)
May 21, 2018 21.01 21.38 20.68 21.26 969,780 +0.44(+2.09%)
May 18, 2018 21.29 21.33 20.53 20.82 761,547 -0.47(-2.19%)
May 17, 2018 20.72 21.30 20.72 21.29 1,319,187 +0.50(+2.43%)
May 16, 2018 20.79 21.02 20.60 20.78 1,598,084 +0.41(+2.03%)
May 15, 2018 20.08 20.64 20.06 20.37 921,540 +0.11(+0.57%)
May 14, 2018 20.67 20.86 20.20 20.26 917,681 -0.24(-1.16%)
May 11, 2018 20.26 20.83 20.25 20.49 1,132,040 +0.28(+1.36%)
May 10, 2018 20.12 20.57 20.06 20.22 1,473,059 +0.34(+1.69%)
May 09, 2018 19.20 20.06 19.20 19.88 5,142,707 +0.79(+4.12%)
May 08, 2018 19.57 19.61 18.87 19.09 5,957,961 -1.25(-6.16%)
May 07, 2018 21.28 21.59 20.15 20.35 2,236,088 -0.67(-3.20%)
May 04, 2018 19.90 21.33 19.66 21.02 2,685,009 +1.12(+5.61%)
May 03, 2018 18.93 20.58 18.88 19.90 2,934,984 +1.60(+8.73%)
May 02, 2018 17.69 18.58 17.69 18.31 1,710,602 +0.62(+3.49%)
May 01, 2018 17.69 18.28 17.48 17.69 1,504,209 -0.05(-0.26%)
Apr 30, 2018 17.20 18.21 17.02 17.73 1,804,465 +0.52(+3.01%)
Apr 27, 2018 17.15 17.28 16.57 17.22 871,085 +0.03(+0.18%)
Apr 26, 2018 17.50 17.79 17.06 17.18 1,441,504 -0.25(-1.44%)
Apr 25, 2018 17.33 18.02 16.93 17.44 1,433,183 -0.01(-0.04%)
Apr 24, 2018 18.15 18.15 17.21 17.44 1,149,467 -0.71(-3.91%)
Apr 23, 2018 18.28 18.47 17.79 18.15 1,237,640 -0.06(-0.33%)
Apr 20, 2018 18.45 18.66 17.79 18.21 1,299,710 -0.24(-1.28%)
Apr 19, 2018 17.87 18.72 17.76 18.45 1,733,542 +0.58(+3.24%)
Apr 18, 2018 17.49 18.23 17.38 17.87 2,311,828 +0.58(+3.35%)
Apr 17, 2018 17.25 17.54 16.80 17.29 1,529,784 +0.18(+1.02%)
Apr 16, 2018 17.98 18.07 16.90 17.12 1,186,832 -0.73(-4.10%)
Apr 13, 2018 17.54 17.92 17.31 17.85 1,322,974 +0.46(+2.63%)
Apr 12, 2018 18.29 18.73 17.23 17.39 2,696,828 -0.68(-3.76%)
Apr 11, 2018 18.36 18.42 17.56 18.07 2,995,967 -0.17(-0.92%)
Apr 10, 2018 17.46 18.24 17.35 18.24 2,613,736 +1.08(+6.27%)
Apr 09, 2018 16.74 17.59 16.65 17.16 2,567,814 +0.66(+3.99%)
Apr 06, 2018 17.01 17.26 16.29 16.50 2,403,699 -0.52(-3.06%)
Apr 05, 2018 17.65 17.76 16.53 17.02 2,285,408 -0.26(-1.52%)
Apr 04, 2018 17.35 17.44 16.32 17.29 2,783,789 +0.34(+2.01%)
Apr 03, 2018 17.16 17.52 16.91 16.95 712,803 -0.17(-1.01%)
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.