Indicators

Warrior Met Coal Inc (NY: HCC )

64.67 +0.88 (+1.38%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	57.34	57.60	55.63	56.90	1,941,367	+0.40(+0.71%)
Feb 28, 2024	59.10	59.62	56.40	56.50	1,018,121	-2.47(-4.18%)
Feb 27, 2024	58.56	59.57	58.11	58.97	713,897	+0.70(+1.21%)
Feb 26, 2024	57.14	59.34	57.12	58.26	617,787	+0.99(+1.73%)
Feb 23, 2024	56.80	58.07	56.18	57.27	484,300	+0.27(+0.47%)
Feb 22, 2024	55.94	57.09	54.97	57.01	706,193	+0.82(+1.46%)
Feb 21, 2024	54.45	56.66	54.11	56.18	865,505	+1.06(+1.92%)
Feb 20, 2024	57.13	57.34	54.65	55.12	1,142,851	-2.01(-3.52%)
Feb 16, 2024	58.95	58.95	55.44	57.13	1,256,940	-1.07(-1.84%)
Feb 15, 2024	56.48	58.20	54.80	58.20	1,922,459	-1.97(-3.27%)
Feb 14, 2024	59.23	60.39	57.42	60.17	1,407,752	+1.21(+2.05%)
Feb 13, 2024	58.80	60.02	58.18	58.97	1,278,383	-0.77(-1.29%)
Feb 12, 2024	59.49	60.51	59.08	59.74	1,090,366	+1.23(+2.10%)
Feb 09, 2024	59.88	59.88	58.29	58.51	788,365	-1.28(-2.14%)
Feb 08, 2024	58.48	60.15	58.31	59.79	1,076,631	+0.52(+0.89%)
Feb 07, 2024	58.55	59.39	58.06	59.26	760,098	+0.30(+0.50%)
Feb 06, 2024	60.76	60.99	58.36	58.97	777,937	-1.36(-2.25%)
Feb 05, 2024	62.31	62.31	59.85	60.32	719,014	-2.80(-4.44%)
Feb 02, 2024	63.23	64.51	62.90	63.12	337,015	-0.73(-1.15%)

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.