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 (%)
Jul 29, 2022	29.28	29.84	28.26	29.83	840,258	+0.80(+2.77%)
Jul 28, 2022	29.45	29.94	28.31	29.03	2,789,219	-0.17(-0.58%)
Jul 27, 2022	28.87	29.37	27.95	29.20	468,698	+0.31(+1.07%)
Jul 26, 2022	28.79	29.34	28.50	28.89	588,198	+0.23(+0.82%)
Jul 25, 2022	28.06	29.27	27.76	28.66	873,324	+0.84(+3.02%)
Jul 22, 2022	28.41	28.88	27.59	27.81	632,876	-0.16(-0.57%)
Jul 21, 2022	28.73	28.93	27.40	27.97	712,790	-1.31(-4.47%)
Jul 20, 2022	29.35	29.52	28.61	29.28	570,303	-0.12(-0.41%)
Jul 19, 2022	28.41	29.61	28.38	29.40	816,895	+0.88(+3.08%)
Jul 18, 2022	28.97	29.65	28.31	28.52	776,087	+0.25(+0.89%)
Jul 15, 2022	28.22	28.86	27.38	28.27	637,526	+0.61(+2.19%)
Jul 14, 2022	26.83	27.89	26.75	27.66	851,316	-0.15(-0.54%)
Jul 13, 2022	26.55	28.00	26.55	27.81	838,512	+1.13(+4.24%)
Jul 12, 2022	26.08	27.07	26.00	26.68	654,023	-0.05(-0.17%)
Jul 11, 2022	26.26	27.29	26.26	26.73	676,863	-0.15(-0.56%)
Jul 08, 2022	26.85	27.27	26.24	26.88	647,888	-0.10(-0.38%)
Jul 07, 2022	26.61	27.78	26.61	26.98	838,982	+1.58(+6.22%)
Jul 06, 2022	25.05	25.94	24.39	25.40	1,200,419	+0.14(+0.55%)
Jul 05, 2022	27.04	27.09	25.17	25.26	1,263,455	-2.49(-8.96%)

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.