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 30, 2023 38.38 38.79 38.11 38.33 717,823 +0.14(+0.36%)
Jun 29, 2023 37.63 38.80 37.40 38.20 618,310 +0.74(+1.97%)
Jun 28, 2023 37.29 37.69 36.56 37.46 586,008 -0.24(-0.63%)
Jun 27, 2023 36.76 38.05 36.47 37.69 756,311 +0.91(+2.46%)
Jun 26, 2023 36.14 37.26 36.14 36.79 374,308 +0.67(+1.85%)
Jun 23, 2023 36.61 36.94 36.12 36.12 642,581 -1.15(-3.09%)
Jun 22, 2023 37.50 37.60 36.87 37.27 381,800 -0.54(-1.43%)
Jun 21, 2023 37.07 38.29 36.57 37.81 573,589 +0.64(+1.72%)
Jun 20, 2023 35.11 37.89 34.92 37.17 1,348,040 +1.85(+5.24%)
Jun 16, 2023 36.00 36.12 35.02 35.32 1,269,419 -0.21(-0.58%)
Jun 15, 2023 34.16 35.64 34.16 35.53 773,052 +1.28(+3.74%)
Jun 14, 2023 35.23 35.47 34.18 34.25 693,388 -0.41(-1.19%)
Jun 13, 2023 35.58 36.09 34.57 34.66 859,499 -0.20(-0.56%)
Jun 12, 2023 35.02 35.23 34.38 34.86 492,657 -0.47(-1.34%)
Jun 09, 2023 35.25 35.72 34.85 35.33 279,986 +0.20(+0.56%)
Jun 08, 2023 35.70 36.17 34.90 35.13 333,834 -0.67(-1.87%)
Jun 07, 2023 35.24 36.44 35.24 35.80 580,258 +0.96(+2.77%)
Jun 06, 2023 34.04 34.97 34.00 34.84 685,469 +0.63(+1.84%)
Jun 05, 2023 34.20 34.91 34.02 34.21 685,553 -0.28(-0.80%)
Jun 02, 2023 33.67 34.64 33.61 34.49 588,343 +1.61(+4.91%)
Jun 01, 2023 32.23 33.23 32.07 32.87 528,951 +0.61(+1.89%)
May 31, 2023 31.94 32.76 31.92 32.26 504,023 -0.05(-0.15%)
May 30, 2023 32.67 32.87 31.47 32.31 521,623 -0.58(-1.77%)
May 26, 2023 33.12 33.54 32.83 32.89 359,981 -0.10(-0.30%)
May 25, 2023 33.06 33.40 32.45 32.99 368,092 -0.54(-1.61%)
May 24, 2023 34.16 34.23 33.38 33.53 305,473 -0.89(-2.57%)
May 23, 2023 34.92 35.00 34.31 34.42 290,932 -0.63(-1.80%)
May 22, 2023 34.62 35.30 34.35 35.05 379,959 +0.64(+1.86%)
May 19, 2023 35.09 35.13 33.97 34.41 543,339 -0.33(-0.96%)
May 18, 2023 35.03 35.03 33.77 34.74 739,883 -0.69(-1.94%)
May 17, 2023 35.44 35.82 34.55 35.43 714,150 +0.27(+0.76%)
May 16, 2023 36.40 36.67 35.12 35.16 472,248 -1.37(-3.74%)
May 15, 2023 37.04 37.27 36.45 36.53 439,761 -0.05(-0.13%)
May 12, 2023 37.16 37.43 36.40 36.58 544,571 -0.34(-0.93%)
May 11, 2023 37.79 38.05 36.38 36.93 720,736 -1.69(-4.38%)
May 10, 2023 39.10 39.33 38.07 38.62 604,671 -0.14(-0.36%)
May 09, 2023 37.65 39.62 37.64 38.76 940,854 +0.94(+2.50%)
May 08, 2023 38.64 38.99 37.69 37.81 784,349 -0.32(-0.85%)
May 05, 2023 35.79 38.38 34.72 38.14 1,064,369 +3.00(+8.54%)
May 04, 2023 35.43 36.63 34.15 35.13 1,205,902 +2.15(+6.50%)
May 03, 2023 32.96 34.37 32.83 32.99 663,729 +0.06(+0.18%)
May 02, 2023 32.61 33.07 31.96 32.93 1,009,174 +0.11(+0.33%)
May 01, 2023 33.89 33.91 32.74 32.82 421,509 -1.13(-3.33%)
Apr 28, 2023 33.41 33.95 33.11 33.95 557,910 +0.37(+1.11%)
Apr 27, 2023 33.96 34.09 32.49 33.58 533,729 -0.60(-1.75%)
Apr 26, 2023 34.17 34.70 33.84 34.18 392,411 +0.06(+0.17%)
Apr 25, 2023 35.20 35.20 33.77 34.12 467,499 -1.95(-5.42%)
Apr 24, 2023 35.71 36.10 34.58 36.07 334,367 +0.22(+0.60%)
Apr 21, 2023 36.96 37.05 35.25 35.86 552,073 -1.26(-3.39%)
Apr 20, 2023 37.70 38.02 36.87 37.11 336,161 -0.94(-2.48%)
Apr 19, 2023 37.85 38.17 36.96 38.06 411,372 -0.17(-0.44%)
Apr 18, 2023 37.52 38.37 37.38 38.22 366,378 +0.82(+2.18%)
Apr 17, 2023 37.64 38.27 37.33 37.41 372,500 +0.26(+0.69%)
Apr 14, 2023 37.96 38.30 36.58 37.15 540,907 -0.81(-2.12%)
Apr 13, 2023 37.32 38.10 36.90 37.96 491,725 +0.79(+2.11%)
Apr 12, 2023 35.84 37.22 35.62 37.17 611,249 +1.42(+3.98%)
Apr 11, 2023 35.10 36.41 34.99 35.75 575,660 +0.99(+2.85%)
Apr 10, 2023 34.86 35.33 34.75 34.76 535,859 +0.08(+0.23%)
Apr 06, 2023 35.13 35.13 34.54 34.68 296,430 -0.53(-1.51%)
Apr 05, 2023 35.16 35.36 34.05 35.21 486,707 -0.19(-0.53%)
Apr 04, 2023 36.80 36.80 35.15 35.40 433,161 -1.41(-3.84%)
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.