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 (%)
Jun 28, 2024 62.62 63.62 61.84 62.69 806,611 +1.29(+2.10%)
Jun 27, 2024 61.86 62.66 60.78 61.40 539,935 -0.50(-0.81%)
Jun 26, 2024 60.81 61.94 60.15 61.90 879,635 +0.95(+1.56%)
Jun 25, 2024 62.56 62.83 60.88 60.95 599,919 -1.66(-2.65%)
Jun 24, 2024 61.67 62.81 60.92 62.61 849,721 +1.19(+1.94%)
Jun 21, 2024 63.41 64.05 61.36 61.42 2,958,028 -4.95(-7.46%)
Jun 20, 2024 65.03 68.72 64.73 66.37 1,178,908 +1.30(+1.99%)
Jun 18, 2024 64.88 65.85 64.75 65.07 428,228 -0.10(-0.15%)
Jun 17, 2024 64.49 66.19 64.38 65.17 849,912 +1.18(+1.84%)
Jun 14, 2024 64.12 65.15 63.95 63.99 334,646 -0.63(-0.97%)
Jun 13, 2024 64.14 64.91 63.23 64.62 579,281 -0.03(-0.05%)
Jun 12, 2024 66.16 66.93 64.55 64.65 400,916 -0.45(-0.69%)
Jun 11, 2024 66.64 67.19 64.64 65.10 731,027 -2.14(-3.18%)
Jun 10, 2024 66.66 67.43 65.10 67.24 586,113 -0.26(-0.38%)
Jun 07, 2024 67.96 67.96 65.23 67.50 706,758 -1.28(-1.86%)
Jun 06, 2024 68.75 70.77 68.48 68.78 560,061 +0.32(+0.47%)
Jun 05, 2024 64.92 68.60 64.72 68.46 775,184 +3.32(+5.09%)
Jun 04, 2024 71.98 72.18 64.99 65.14 1,168,450 -7.74(-10.62%)
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.