Skip to main content

Warrior Met Coal Inc (NY: HCC )

63.13 +1.35 (+2.19%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 26.95 27.70 26.84 27.17 938,198 +0.42(+1.57%)
May 30, 2018 25.88 27.03 25.88 26.75 801,882 +1.05(+4.09%)
May 29, 2018 25.91 26.55 25.66 25.70 901,638 -0.53(-2.02%)
May 25, 2018 26.23 26.23 26.23 0 +0.00(+0.00%)
May 24, 2018 26.34 26.56 25.38 26.23 1,052,712 -0.27(-1.02%)
May 23, 2018 26.58 26.86 26.08 26.50 759,000 -0.35(-1.30%)
May 22, 2018 27.76 27.99 26.77 26.85 1,139,634 -0.96(-3.45%)
May 21, 2018 27.49 27.97 27.05 27.81 741,257 +0.57(+2.09%)
May 18, 2018 27.86 27.90 26.86 27.24 582,093 -0.61(-2.19%)
May 17, 2018 27.11 27.87 27.11 27.85 1,008,328 +0.66(+2.43%)
May 16, 2018 27.20 27.50 26.95 27.19 1,221,504 +0.54(+2.03%)
May 15, 2018 26.27 27.00 26.25 26.65 704,384 +0.15(+0.57%)
May 14, 2018 27.04 27.29 26.43 26.50 701,435 -0.31(-1.16%)
May 11, 2018 26.50 27.25 26.49 26.81 865,281 +0.36(+1.36%)
May 10, 2018 26.32 26.91 26.24 26.45 1,125,941 +0.44(+1.69%)
May 09, 2018 25.12 26.25 25.12 26.01 3,930,855 +1.03(+4.12%)
May 08, 2018 25.60 25.65 24.69 24.98 4,553,999 -1.64(-6.16%)
May 07, 2018 27.84 28.25 26.37 26.62 1,709,166 -0.88(-3.20%)
May 04, 2018 26.04 27.90 25.72 27.50 2,052,301 +1.46(+5.61%)
May 03, 2018 24.77 26.93 24.70 26.04 2,243,371 +2.04(+8.50%)
May 02, 2018 23.19 24.36 23.19 24.00 1,304,784 +0.81(+3.49%)
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.