Skip to main content

Warrior Met Coal Inc (NY: HCC )

66.54 +1.38 (+2.12%)
Official Closing Price Updated: 4:10 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2024 65.31 66.77 65.29 66.54 359,388 +1.38(+2.12%)
May 29, 2024 65.95 66.51 65.02 65.16 398,136 -1.19(-1.79%)
May 28, 2024 66.53 68.19 65.73 66.35 386,592 +0.07(+0.11%)
May 24, 2024 65.83 66.43 65.47 66.28 244,913 +1.05(+1.61%)
May 23, 2024 66.39 66.66 64.62 65.23 529,322 -1.19(-1.79%)
May 22, 2024 65.89 66.95 65.14 66.42 400,094 +0.15(+0.23%)
May 21, 2024 65.69 66.94 65.69 66.27 378,718 +0.72(+1.10%)
May 20, 2024 64.67 66.14 64.67 65.55 303,492 +0.88(+1.36%)
May 17, 2024 64.25 64.71 63.44 64.67 394,914 +0.88(+1.38%)
May 16, 2024 63.55 64.10 62.59 63.79 509,629 +0.27(+0.43%)
May 15, 2024 63.01 63.92 61.91 63.52 495,077 +0.27(+0.43%)
May 14, 2024 64.23 64.65 63.20 63.25 381,379 -0.56(-0.88%)
May 13, 2024 63.96 64.84 63.20 63.81 468,838 +0.03(+0.05%)
May 10, 2024 66.00 66.06 63.49 63.78 724,493 -2.15(-3.26%)
May 09, 2024 64.67 66.67 64.12 65.93 716,134 +1.11(+1.71%)
May 08, 2024 65.43 66.16 64.07 64.82 593,569 -1.26(-1.91%)
May 07, 2024 64.53 67.44 64.08 66.08 494,101 +1.32(+2.04%)
May 06, 2024 65.92 67.07 64.74 64.76 651,027 -1.47(-2.22%)
May 03, 2024 65.68 66.60 64.10 66.23 621,682 +0.82(+1.25%)
May 02, 2024 69.66 71.26 65.24 65.41 1,102,429 -2.41(-3.55%)
May 01, 2024 69.10 69.10 66.92 67.82 738,544 -0.45(-0.66%)
Apr 30, 2024 70.64 70.84 67.80 68.27 797,785 -2.56(-3.61%)
Apr 29, 2024 70.04 71.82 69.23 70.82 565,798 +0.78(+1.11%)
Apr 26, 2024 69.38 70.46 67.20 70.04 1,114,681 +0.58(+0.83%)
Apr 25, 2024 64.96 69.57 64.75 69.47 976,674 +3.43(+5.19%)
Apr 24, 2024 65.52 67.00 65.39 66.04 473,200 +0.56(+0.85%)
Apr 23, 2024 66.18 66.24 64.11 65.48 539,586 -1.53(-2.28%)
Apr 22, 2024 66.67 68.61 66.14 67.01 481,052 +0.05(+0.07%)
Apr 19, 2024 65.77 67.65 65.77 66.96 663,653 +0.89(+1.35%)
Apr 18, 2024 65.84 67.35 64.92 66.07 837,069 +1.10(+1.69%)
Apr 17, 2024 69.09 69.25 64.92 64.97 853,330 -3.17(-4.65%)
Apr 16, 2024 63.17 68.72 61.92 68.14 1,227,404 +5.39(+8.60%)
Apr 15, 2024 61.96 63.74 61.54 62.74 591,376 +0.31(+0.50%)
Apr 12, 2024 63.47 64.52 61.76 62.43 599,271 -0.66(-1.04%)
Apr 11, 2024 63.82 64.45 61.47 63.09 909,221 +1.43(+2.32%)
Apr 10, 2024 58.19 61.89 58.19 61.66 986,013 +1.76(+2.93%)
Apr 09, 2024 58.94 60.44 58.30 59.91 726,439 +1.48(+2.53%)
Apr 08, 2024 57.34 59.64 57.01 58.43 727,711 +2.02(+3.58%)
Apr 05, 2024 56.50 56.88 55.34 56.41 964,910 +0.13(+0.23%)
Apr 04, 2024 59.00 59.23 56.18 56.28 626,280 -2.69(-4.56%)
Apr 03, 2024 58.28 59.43 57.77 58.97 534,564 +0.62(+1.06%)
Apr 02, 2024 60.35 60.53 57.61 58.35 797,764 -2.16(-3.57%)
Apr 01, 2024 60.64 60.98 60.04 60.51 595,604 -0.12(-0.20%)
Mar 28, 2024 62.33 60.59 60.52 60.63 1,181,810 -1.37(-2.21%)
Mar 27, 2024 59.69 62.30 59.00 61.99 1,115,769 +2.60(+4.37%)
Mar 26, 2024 59.08 61.42 58.40 59.40 1,241,462 +1.53(+2.64%)
Mar 25, 2024 56.82 58.69 56.82 57.87 801,714 +1.40(+2.48%)
Mar 22, 2024 56.38 57.52 56.38 56.47 719,192 +0.06(+0.11%)
Mar 21, 2024 56.11 56.56 55.49 56.41 563,533 +0.89(+1.60%)
Mar 20, 2024 55.28 55.77 53.94 55.52 721,783 -0.12(-0.22%)
Mar 19, 2024 54.13 55.78 53.70 55.64 836,454 +1.72(+3.19%)
Mar 18, 2024 54.15 54.70 52.79 53.92 843,191 +0.23(+0.43%)
Mar 15, 2024 53.00 54.13 51.94 53.69 3,349,291 +0.73(+1.38%)
Mar 14, 2024 53.09 53.22 52.00 52.97 1,348,166 -0.82(-1.52%)
Mar 13, 2024 54.80 54.93 53.16 53.78 1,422,572 -0.94(-1.72%)
Mar 12, 2024 56.85 56.92 54.07 54.72 1,138,395 -2.19(-3.84%)
Mar 11, 2024 60.43 60.83 55.61 56.91 1,236,061 -3.97(-6.51%)
Mar 08, 2024 61.30 62.30 60.59 60.88 544,949 -0.38(-0.62%)
Mar 07, 2024 60.53 62.16 60.53 61.26 698,306 +1.26(+2.10%)
Mar 06, 2024 59.32 60.62 59.12 60.00 526,711 +1.31(+2.23%)
Mar 05, 2024 58.93 60.60 58.19 58.69 691,220 -0.36(-0.61%)
Mar 04, 2024 57.57 59.73 57.17 59.05 817,183 +1.58(+2.75%)
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.