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 |
| Nov 02, 2023 | $48.14 | $52.37 | $47.88 | $48.66 | 948 824 |
| Nov 01, 2023 | $48.45 | $49.79 | $47.71 | $49.69 | 838 343 |
| Oct 31, 2023 | $47.57 | $49.52 | $47.49 | $48.73 | 911 416 |
| Oct 30, 2023 | $48.72 | $49.14 | $47.70 | $47.71 | 440 595 |
| Oct 27, 2023 | $47.40 | $48.61 | $47.40 | $48.13 | 544 817 |
| Oct 26, 2023 | $47.19 | $47.88 | $46.90 | $47.30 | 339 601 |
| Oct 25, 2023 | $47.13 | $47.95 | $47.08 | $47.35 | 401 664 |
| Oct 24, 2023 | $47.21 | $48.44 | $47.21 | $47.29 | 426 550 |
| Oct 23, 2023 | $46.85 | $47.92 | $46.77 | $47.02 | 546 635 |
| Oct 20, 2023 | $47.56 | $48.01 | $46.60 | $46.68 | 413 210 |
| Oct 19, 2023 | $48.84 | $48.84 | $47.35 | $47.75 | 443 909 |
| Oct 18, 2023 | $49.65 | $49.85 | $48.75 | $48.82 | 554 414 |
| Oct 17, 2023 | $47.59 | $49.57 | $47.59 | $49.53 | 595 269 |
| Oct 16, 2023 | $49.33 | $49.71 | $47.63 | $47.84 | 590 893 |
| Oct 13, 2023 | $49.11 | $49.63 | $48.07 | $48.23 | 327 289 |
| Oct 12, 2023 | $50.06 | $50.06 | $48.19 | $48.95 | 564 958 |
| Oct 11, 2023 | $51.35 | $51.73 | $50.02 | $50.53 | 448 336 |
| Oct 10, 2023 | $51.45 | $51.93 | $51.33 | $51.48 | 455 497 |
| Oct 09, 2023 | $50.28 | $52.26 | $50.28 | $51.63 | 425 441 |
| Oct 06, 2023 | $49.70 | $50.62 | $49.34 | $50.14 | 609 897 |
| Oct 05, 2023 | $49.17 | $50.12 | $48.93 | $49.66 | 558 210 |
| Oct 04, 2023 | $50.31 | $50.50 | $48.71 | $49.29 | 948 290 |
| Oct 03, 2023 | $49.63 | $50.48 | $49.04 | $49.59 | 602 698 |
| Oct 02, 2023 | $50.71 | $50.97 | $48.03 | $49.91 | 1 169 797 |
| Sep 29, 2023 | $51.26 | $52.21 | $50.60 | $51.08 | 580 209 |
