Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 11.49 11.97 10.56 11.26 1,848,697 -0.43(-3.68%)
Apr 29, 2020 10.95 12.02 10.95 11.70 1,333,198 +1.23(+11.75%)
Apr 28, 2020 9.191 10.65 8.994 10.47 1,362,252 +1.29(+14.09%)
Apr 27, 2020 9.120 9.353 8.491 9.173 993,503 +0.15(+1.69%)
Apr 24, 2020 9.784 9.847 8.787 9.021 1,341,467 -0.75(-7.63%)
Apr 23, 2020 9.847 10.18 9.357 9.766 1,149,957 +0.02(+0.18%)
Apr 22, 2020 9.802 10.11 9.443 9.748 1,266,175 +0.31(+3.23%)
Apr 21, 2020 9.281 9.694 8.931 9.443 1,102,200 -0.23(-2.41%)
Apr 20, 2020 9.820 10.21 9.649 9.676 1,224,372 -0.49(-4.85%)
Apr 17, 2020 10.22 10.91 10.04 10.17 898,062 +0.02(+0.18%)
Apr 16, 2020 10.28 10.50 9.730 10.15 825,317 -0.16(-1.57%)
Apr 15, 2020 10.94 10.94 10.01 10.31 944,301 -1.18(-10.30%)
Apr 14, 2020 11.23 12.05 11.09 11.50 923,870 +0.24(+2.15%)
Apr 13, 2020 11.62 11.76 10.91 11.26 837,379 -0.36(-3.09%)
Apr 09, 2020 10.82 12.03 10.75 11.61 1,338,459 +1.02(+9.66%)
Apr 08, 2020 10.86 10.95 10.31 10.59 1,088,706 -0.13(-1.25%)
Apr 07, 2020 10.90 11.28 10.52 10.73 1,018,512 +0.26(+2.49%)
Apr 06, 2020 9.694 10.86 9.586 10.47 973,278 +0.99(+10.42%)
Apr 03, 2020 10.44 10.69 9.209 9.479 1,136,810 -1.22(-11.41%)
Apr 02, 2020 9.874 10.95 9.308 10.70 1,131,913 +0.80(+8.07%)
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.