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 |
| Jan 17, 2024 | $60.54 | $63.91 | $59.78 | $63.23 | 723 362 |
| Jan 16, 2024 | $63.34 | $63.73 | $61.07 | $61.27 | 373 268 |
| Jan 12, 2024 | $63.70 | $64.08 | $62.92 | $63.53 | 296 506 |
| Jan 11, 2024 | $63.78 | $64.25 | $62.36 | $63.15 | 319 744 |
| Jan 10, 2024 | $65.12 | $65.39 | $62.88 | $63.58 | 487 464 |
| Jan 09, 2024 | $63.64 | $65.25 | $63.22 | $65.03 | 683 113 |
| Jan 08, 2024 | $64.63 | $64.80 | $62.24 | $63.72 | 408 420 |
| Jan 05, 2024 | $65.73 | $66.05 | $64.47 | $65.11 | 566 912 |
| Jan 04, 2024 | $62.71 | $67.43 | $62.48 | $65.73 | 1 018 364 |
| Jan 03, 2024 | $60.40 | $63.69 | $60.00 | $62.34 | 412 351 |
| Jan 02, 2024 | $60.61 | $61.57 | $59.88 | $60.91 | 239 223 |
| Dec 29, 2023 | $61.46 | $61.60 | $60.79 | $60.97 | 301 338 |
| Dec 28, 2023 | $61.80 | $62.04 | $60.95 | $61.45 | 365 044 |
| Dec 27, 2023 | $61.90 | $62.88 | $61.71 | $62.28 | 278 013 |
| Dec 26, 2023 | $61.81 | $62.36 | $61.39 | $61.65 | 279 285 |
| Dec 22, 2023 | $61.79 | $62.41 | $61.49 | $61.80 | 406 085 |
| Dec 21, 2023 | $61.17 | $62.41 | $60.76 | $61.41 | 755 364 |
| Dec 20, 2023 | $60.30 | $62.50 | $60.30 | $60.72 | 802 396 |
| Dec 19, 2023 | $58.06 | $60.94 | $57.82 | $60.71 | 748 978 |
| Dec 18, 2023 | $58.21 | $58.95 | $57.40 | $57.68 | 434 859 |
| Dec 15, 2023 | $55.73 | $57.32 | $54.72 | $56.76 | 2 471 878 |
| Dec 14, 2023 | $56.80 | $57.44 | $55.47 | $55.96 | 759 592 |
| Dec 13, 2023 | $55.63 | $56.33 | $54.38 | $56.05 | 798 081 |
| Dec 12, 2023 | $56.81 | $56.81 | $55.37 | $55.69 | 574 922 |
| Dec 11, 2023 | $57.58 | $57.72 | $55.91 | $57.05 | 601 168 |
