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 |
| Dec 08, 2023 | $58.32 | $59.00 | $57.87 | $58.14 | 329 695 |
| Dec 07, 2023 | $58.22 | $59.09 | $57.78 | $58.42 | 520 665 |
| Dec 06, 2023 | $57.43 | $61.01 | $57.43 | $58.13 | 815 076 |
| Dec 05, 2023 | $57.36 | $58.09 | $57.09 | $57.34 | 715 445 |
| Dec 04, 2023 | $57.71 | $58.21 | $56.70 | $57.21 | 529 549 |
| Dec 01, 2023 | $55.98 | $58.82 | $55.98 | $58.36 | 588 150 |
| Nov 30, 2023 | $54.68 | $56.10 | $54.68 | $55.97 | 370 113 |
| Nov 29, 2023 | $55.32 | $55.50 | $54.10 | $54.56 | 424 500 |
| Nov 28, 2023 | $56.42 | $56.76 | $54.69 | $55.14 | 354 885 |
| Nov 27, 2023 | $55.14 | $57.38 | $55.14 | $56.50 | 764 541 |
| Nov 24, 2023 | $54.92 | $56.09 | $54.92 | $55.28 | 198 801 |
| Nov 22, 2023 | $54.00 | $55.14 | $53.61 | $54.99 | 402 074 |
| Nov 21, 2023 | $53.50 | $54.83 | $53.50 | $54.25 | 415 619 |
| Nov 20, 2023 | $54.18 | $54.55 | $52.56 | $53.31 | 608 539 |
| Nov 17, 2023 | $51.77 | $53.81 | $51.44 | $53.80 | 892 884 |
| Nov 16, 2023 | $50.12 | $52.91 | $50.12 | $50.96 | 846 555 |
| Nov 15, 2023 | $49.51 | $50.73 | $49.23 | $49.85 | 418 116 |
| Nov 14, 2023 | $48.02 | $50.60 | $48.02 | $49.98 | 805 046 |
| Nov 13, 2023 | $47.34 | $47.73 | $46.66 | $46.69 | 484 472 |
| Nov 10, 2023 | $46.70 | $47.59 | $46.27 | $47.37 | 506 494 |
| Nov 09, 2023 | $46.07 | $47.26 | $46.07 | $46.34 | 964 447 |
| Nov 08, 2023 | $46.23 | $47.45 | $45.50 | $45.60 | 761 312 |
| Nov 07, 2023 | $48.12 | $48.12 | $44.76 | $46.23 | 788 829 |
| Nov 06, 2023 | $49.96 | $49.96 | $47.71 | $49.07 | 531 078 |
| Nov 03, 2023 | $50.10 | $50.97 | $48.53 | $49.37 | 518 328 |
