Skip to main content

Warrior Met Coal Inc (NY: HCC )

61.50 -4.96 (-7.46%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.