NYSE:HCC
Warrior met Coal Inc Stock Price (Quote)
$66.12
+0.560 (+0.85%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $55.44 | $69.33 | Wednesday, 24th Apr 2024 HCC stock ended at $66.12. This is 0.85% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 2.46% from a day low at $65.47 to a day high of $67.08. |
| 90 days | $52.00 | $69.33 | |
| 52 weeks | $31.97 | $69.97 |
| Date | Open | High | Low | Close | Volume |
| Apr 24, 2024 | $65.60 | $67.08 | $65.47 | $66.12 | 425 705 |
| Apr 23, 2024 | $66.26 | $66.32 | $64.19 | $65.56 | 538 916 |
| Apr 22, 2024 | $66.75 | $68.70 | $66.22 | $67.09 | 465 337 |
| Apr 19, 2024 | $65.85 | $67.73 | $65.85 | $67.04 | 535 991 |
| Apr 18, 2024 | $65.92 | $67.43 | $65.00 | $66.15 | 820 546 |
| Apr 17, 2024 | $69.17 | $69.33 | $65.00 | $65.05 | 840 397 |
| Apr 16, 2024 | $63.25 | $68.80 | $62.00 | $68.22 | 1 198 935 |
| Apr 15, 2024 | $62.04 | $63.82 | $61.62 | $62.82 | 589 877 |
| Apr 12, 2024 | $63.55 | $64.60 | $61.84 | $62.51 | 573 544 |
| Apr 11, 2024 | $63.90 | $64.53 | $61.55 | $63.17 | 889 594 |
| Apr 10, 2024 | $58.26 | $61.97 | $58.26 | $61.74 | 962 263 |
| Apr 09, 2024 | $59.01 | $60.51 | $58.38 | $59.98 | 598 780 |
| Apr 08, 2024 | $57.41 | $59.71 | $57.08 | $58.50 | 485 390 |
| Apr 05, 2024 | $56.57 | $56.95 | $55.44 | $56.48 | 756 062 |
| Apr 04, 2024 | $59.07 | $59.30 | $56.27 | $56.35 | 522 385 |
| Apr 03, 2024 | $58.35 | $59.49 | $57.84 | $59.04 | 442 568 |
| Apr 02, 2024 | $60.42 | $60.60 | $57.68 | $58.42 | 781 638 |
| Apr 01, 2024 | $60.71 | $61.05 | $60.11 | $60.58 | 577 880 |
| Mar 28, 2024 | $62.41 | $62.63 | $60.59 | $60.70 | 1 097 778 |
| Mar 27, 2024 | $59.76 | $62.38 | $59.07 | $62.07 | 1 056 884 |
| Mar 26, 2024 | $59.15 | $61.50 | $58.47 | $59.47 | 1 062 400 |
| Mar 25, 2024 | $56.89 | $58.77 | $56.89 | $57.94 | 711 946 |
| Mar 22, 2024 | $56.45 | $57.59 | $56.45 | $56.54 | 610 854 |
| Mar 21, 2024 | $56.18 | $56.63 | $55.56 | $56.48 | 544 249 |
| Mar 20, 2024 | $55.35 | $55.84 | $54.01 | $55.59 | 709 611 |
