Skip to main content

Warrior Met Coal Inc (NY: HCC )

70.80 -1.34 (-1.86%)
Official Closing Price Updated: 7:00 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 72.14 73.19 70.48 70.80 733,167 -1.34(-1.86%)
Jul 16, 2024 72.69 73.49 69.09 72.14 967,473 -0.79(-1.08%)
Jul 15, 2024 71.32 73.68 71.27 72.93 795,142 +2.10(+2.96%)
Jul 12, 2024 69.54 72.19 68.86 70.83 667,266 +2.08(+3.03%)
Jul 11, 2024 68.62 69.00 66.38 68.75 658,519 +1.43(+2.12%)
Jul 10, 2024 68.98 69.64 66.90 67.32 647,893 -1.33(-1.94%)
Jul 09, 2024 70.06 70.21 68.10 68.65 680,114 -1.56(-2.22%)
Jul 08, 2024 71.46 72.65 70.00 70.21 777,211 -0.95(-1.34%)
Jul 05, 2024 73.28 73.28 70.29 71.16 960,745 -2.13(-2.91%)
Jul 03, 2024 73.96 75.53 72.64 73.29 808,537 +0.47(+0.65%)
Jul 02, 2024 72.91 74.45 70.88 72.82 1,270,725 -0.55(-0.75%)
Jul 01, 2024 67.95 74.64 67.95 73.37 1,675,981 +10.60(+16.89%)
Jun 28, 2024 62.70 63.70 61.92 62.77 805,540 +1.29(+2.10%)
Jun 27, 2024 61.94 62.74 60.86 61.48 539,219 -0.50(-0.81%)
Jun 26, 2024 60.89 62.02 60.23 61.98 878,467 +0.95(+1.56%)
Jun 25, 2024 62.64 62.91 60.96 61.03 599,123 -1.66(-2.65%)
Jun 24, 2024 61.75 62.89 61.00 62.69 848,593 +1.19(+1.93%)
Jun 21, 2024 63.49 64.14 61.44 61.50 2,954,101 -4.96(-7.46%)
Jun 20, 2024 65.12 68.81 64.82 66.46 1,177,343 +1.30(+2.00%)
Jun 18, 2024 64.97 65.94 64.84 65.16 427,660 -0.10(-0.15%)
Jun 17, 2024 64.58 66.28 64.47 65.26 848,784 +1.18(+1.84%)
Jun 14, 2024 64.21 65.24 64.03 64.08 334,202 -0.63(-0.97%)
Jun 13, 2024 64.23 65.00 63.31 64.71 578,512 -0.03(-0.05%)
Jun 12, 2024 66.25 67.02 64.64 64.74 400,384 -0.45(-0.69%)
Jun 11, 2024 66.73 67.28 64.73 65.19 730,057 -2.14(-3.18%)
Jun 10, 2024 66.75 67.52 65.19 67.33 585,335 -0.26(-0.38%)
Jun 07, 2024 68.05 68.05 65.32 67.59 705,820 -1.28(-1.86%)
Jun 06, 2024 68.84 70.86 68.57 68.87 559,318 +0.32(+0.47%)
Jun 05, 2024 65.01 68.69 64.80 68.55 774,155 +3.32(+5.09%)
Jun 04, 2024 72.08 72.28 65.08 65.23 1,166,899 -7.75(-10.62%)
Jun 03, 2024 68.55 73.08 68.55 72.98 1,057,964 +4.55(+6.65%)
May 31, 2024 66.98 68.69 66.98 68.43 472,690 +1.89(+2.84%)
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%)
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.