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 |
| 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 |
| Mar 19, 2024 | $54.20 | $55.81 | $53.77 | $55.71 | 553 849 |
| Mar 18, 2024 | $54.22 | $54.77 | $52.85 | $53.99 | 687 751 |
| Mar 15, 2024 | $53.07 | $54.17 | $52.00 | $53.76 | 1 237 655 |
| Mar 14, 2024 | $53.15 | $53.29 | $52.06 | $53.03 | 1 118 178 |
| Mar 13, 2024 | $54.87 | $54.97 | $53.23 | $53.85 | 1 054 607 |
| Mar 12, 2024 | $56.92 | $56.99 | $54.14 | $54.79 | 1 137 003 |
| Mar 11, 2024 | $60.50 | $60.90 | $55.68 | $56.98 | 1 234 238 |
| Mar 08, 2024 | $61.37 | $62.38 | $60.66 | $60.95 | 511 577 |
| Mar 07, 2024 | $60.60 | $62.22 | $60.60 | $61.33 | 583 668 |
| Mar 06, 2024 | $59.39 | $60.69 | $59.19 | $60.07 | 502 491 |
| Mar 05, 2024 | $59.00 | $60.66 | $58.27 | $58.76 | 615 797 |
| Mar 04, 2024 | $57.64 | $59.80 | $57.24 | $59.12 | 816 052 |
| Mar 01, 2024 | $57.58 | $58.26 | $56.87 | $57.54 | 742 504 |
| Feb 29, 2024 | $57.41 | $57.67 | $55.70 | $56.97 | 1 704 325 |
| Feb 28, 2024 | $59.70 | $60.22 | $56.97 | $57.07 | 893 993 |
| Feb 27, 2024 | $59.15 | $60.16 | $58.70 | $59.56 | 702 983 |
| Feb 26, 2024 | $57.72 | $59.93 | $57.71 | $58.85 | 503 768 |
| Feb 23, 2024 | $57.37 | $58.65 | $56.75 | $57.85 | 467 073 |
