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 |
| Feb 22, 2024 | $56.50 | $57.66 | $55.52 | $57.58 | 590 774 |
| Feb 21, 2024 | $55.00 | $57.23 | $54.66 | $56.75 | 715 671 |
| Feb 20, 2024 | $57.71 | $57.92 | $55.20 | $55.68 | 962 242 |
| Feb 16, 2024 | $59.54 | $59.54 | $56.00 | $57.71 | 1 123 918 |
| Feb 15, 2024 | $57.05 | $58.79 | $55.35 | $58.79 | 1 696 151 |
| Feb 14, 2024 | $59.83 | $61.00 | $58.00 | $60.78 | 1 377 790 |
| Feb 13, 2024 | $59.39 | $60.62 | $58.77 | $59.56 | 1 253 635 |
| Feb 12, 2024 | $60.09 | $61.12 | $59.80 | $60.34 | 763 630 |
| Feb 09, 2024 | $60.48 | $60.48 | $58.89 | $59.10 | 700 359 |
| Feb 08, 2024 | $59.07 | $60.75 | $58.90 | $60.39 | 1 064 848 |
| Feb 07, 2024 | $59.14 | $59.97 | $58.65 | $59.86 | 654 808 |
| Feb 06, 2024 | $61.37 | $61.60 | $58.94 | $59.56 | 756 805 |
| Feb 05, 2024 | $62.94 | $63.06 | $60.45 | $60.93 | 705 834 |
| Feb 02, 2024 | $63.87 | $65.16 | $63.53 | $63.76 | 324 012 |
| Feb 01, 2024 | $64.82 | $65.20 | $63.27 | $64.50 | 381 522 |
| Jan 31, 2024 | $65.47 | $65.60 | $63.85 | $64.17 | 296 049 |
| Jan 30, 2024 | $64.86 | $65.41 | $63.12 | $65.23 | 430 318 |
| Jan 29, 2024 | $64.91 | $65.69 | $64.23 | $65.17 | 594 021 |
| Jan 26, 2024 | $64.18 | $64.94 | $63.31 | $64.82 | 361 165 |
| Jan 25, 2024 | $66.58 | $66.99 | $63.62 | $64.04 | 673 302 |
| Jan 24, 2024 | $68.56 | $68.89 | $66.16 | $66.19 | 663 363 |
| Jan 23, 2024 | $69.50 | $69.50 | $67.44 | $67.61 | 511 985 |
| Jan 22, 2024 | $69.75 | $69.75 | $67.69 | $68.79 | 576 287 |
| Jan 19, 2024 | $67.83 | $69.97 | $66.88 | $69.97 | 943 942 |
| Jan 18, 2024 | $63.89 | $67.70 | $63.30 | $67.46 | 867 431 |
