NYSE:HCC
Warrior met Coal Inc Stock Price (Quote)
$66.23
+0.740 (+1.13%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $55.44 | $71.91 | Friday, 3rd May 2024 HCC stock ended at $66.23. This is 1.13% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 3.90% from a day low at $64.10 to a day high of $66.60. |
| 90 days | $52.00 | $71.91 | |
| 52 weeks | $31.97 | $71.91 |
| Date | Open | High | Low | Close | Volume |
| Jun 12, 2023 | $35.58 | $35.80 | $34.93 | $35.42 | 450 393 |
| Jun 09, 2023 | $35.82 | $36.29 | $35.41 | $35.90 | 265 420 |
| Jun 08, 2023 | $36.27 | $36.76 | $35.47 | $35.70 | 321 364 |
| Jun 07, 2023 | $35.81 | $36.97 | $35.84 | $36.38 | 571 047 |
| Jun 06, 2023 | $34.59 | $35.53 | $34.55 | $35.40 | 674 620 |
| Jun 05, 2023 | $34.57 | $35.47 | $34.75 | $34.76 | 641 294 |
| Jun 02, 2023 | $34.21 | $35.20 | $34.15 | $35.04 | 565 423 |
| Jun 01, 2023 | $32.75 | $33.77 | $32.59 | $33.40 | 507 857 |
| May 31, 2023 | $32.45 | $33.29 | $32.43 | $32.78 | 467 723 |
| May 30, 2023 | $33.38 | $33.38 | $31.97 | $32.83 | 474 351 |
| May 26, 2023 | $33.37 | $34.03 | $33.36 | $33.42 | 311 448 |
| May 25, 2023 | $33.59 | $33.94 | $32.97 | $33.52 | 362 265 |
| May 24, 2023 | $34.71 | $34.78 | $33.92 | $34.07 | 293 450 |
| May 23, 2023 | $35.48 | $35.55 | $34.87 | $34.97 | 222 635 |
| May 22, 2023 | $35.18 | $35.87 | $34.90 | $35.61 | 324 765 |
| May 19, 2023 | $35.65 | $35.70 | $34.52 | $34.96 | 530 360 |
| May 18, 2023 | $35.59 | $35.51 | $34.31 | $35.30 | 659 734 |
| May 17, 2023 | $36.01 | $36.40 | $35.11 | $36.00 | 612 244 |
| May 16, 2023 | $36.99 | $37.26 | $35.69 | $35.73 | 460 580 |
| May 15, 2023 | $37.64 | $37.87 | $37.04 | $37.12 | 423 624 |
| May 12, 2023 | $37.76 | $38.04 | $36.99 | $37.17 | 529 322 |
| May 11, 2023 | $38.40 | $38.57 | $36.96 | $37.52 | 709 326 |
| May 10, 2023 | $39.73 | $39.87 | $38.73 | $39.24 | 595 101 |
| May 09, 2023 | $38.26 | $40.26 | $38.26 | $39.38 | 925 949 |
| May 08, 2023 | $39.26 | $39.62 | $38.30 | $38.42 | 669 432 |
