Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	12.81	12.95	12.38	12.66	1,037,441	-0.36(-2.76%)
May 28, 2020	13.35	13.43	12.74	13.02	1,081,964	-0.20(-1.50%)
May 27, 2020	13.44	13.52	12.73	13.22	1,122,647	+0.20(+1.52%)
May 26, 2020	12.95	13.53	12.70	13.02	996,095	+0.40(+3.13%)
May 22, 2020	12.68	12.87	12.02	12.62	860,271	+0.06(+0.50%)
May 21, 2020	12.81	13.24	12.36	12.56	1,036,125	-0.22(-1.69%)
May 20, 2020	12.93	13.49	12.60	12.78	914,903	+0.25(+2.01%)
May 19, 2020	12.96	13.46	12.49	12.52	1,237,383	-0.58(-4.39%)
May 18, 2020	12.60	13.80	12.33	13.10	1,971,552	+1.29(+10.97%)
May 15, 2020	11.47	12.30	11.37	11.81	1,062,243	+0.46(+4.04%)
May 14, 2020	10.36	11.49	10.05	11.35	1,281,453	+0.50(+4.64%)
May 13, 2020	11.58	11.58	10.46	10.84	1,348,515	-0.65(-5.63%)
May 12, 2020	12.70	12.80	11.40	11.49	1,545,239	-1.17(-9.23%)
May 11, 2020	13.93	13.93	11.92	12.66	1,313,394	-0.47(-3.56%)
May 08, 2020	11.69	13.16	11.65	13.13	1,266,662	+1.81(+15.97%)
May 07, 2020	11.29	12.03	11.21	11.32	777,344	+0.34(+3.11%)
May 06, 2020	11.19	11.71	10.91	10.98	859,296	-0.11(-0.97%)
May 05, 2020	12.17	12.53	11.09	11.09	1,223,304	-1.01(-8.33%)
May 04, 2020	10.05	12.33	9.989	12.09	1,473,864	+1.90(+18.61%)

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.