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 |
| Sep 28, 2023 | $51.16 | $53.00 | $50.95 | $51.06 | 896 833 |
| Sep 27, 2023 | $49.04 | $52.29 | $49.11 | $50.86 | 1 523 061 |
| Sep 26, 2023 | $46.74 | $47.39 | $45.93 | $47.00 | 751 809 |
| Sep 25, 2023 | $45.67 | $46.96 | $45.54 | $46.81 | 459 539 |
| Sep 22, 2023 | $46.60 | $46.91 | $45.70 | $45.74 | 427 099 |
| Sep 21, 2023 | $45.24 | $46.97 | $44.60 | $46.36 | 564 335 |
| Sep 20, 2023 | $46.08 | $46.54 | $45.50 | $45.52 | 749 105 |
| Sep 19, 2023 | $48.09 | $48.23 | $45.72 | $45.95 | 849 518 |
| Sep 18, 2023 | $47.78 | $48.63 | $47.36 | $47.76 | 758 603 |
| Sep 15, 2023 | $47.19 | $48.41 | $46.46 | $47.24 | 2 772 196 |
| Sep 14, 2023 | $45.24 | $47.18 | $45.14 | $47.17 | 968 514 |
| Sep 13, 2023 | $43.77 | $45.22 | $43.59 | $44.55 | 879 433 |
| Sep 12, 2023 | $43.00 | $43.72 | $42.95 | $43.70 | 612 961 |
| Sep 11, 2023 | $43.02 | $43.60 | $42.51 | $42.67 | 683 726 |
| Sep 08, 2023 | $41.52 | $42.85 | $41.28 | $42.56 | 592 356 |
| Sep 07, 2023 | $41.46 | $41.80 | $41.19 | $41.65 | 416 145 |
| Sep 06, 2023 | $41.42 | $42.69 | $41.22 | $41.81 | 390 392 |
| Sep 05, 2023 | $41.06 | $41.72 | $40.64 | $41.58 | 466 613 |
| Sep 01, 2023 | $40.22 | $41.38 | $40.13 | $41.22 | 457 137 |
| Aug 31, 2023 | $39.19 | $39.70 | $39.00 | $39.56 | 461 191 |
| Aug 30, 2023 | $39.78 | $39.87 | $39.09 | $39.25 | 371 352 |
| Aug 29, 2023 | $39.77 | $40.26 | $39.43 | $39.99 | 436 072 |
| Aug 28, 2023 | $38.86 | $39.70 | $38.83 | $39.48 | 306 381 |
| Aug 25, 2023 | $39.50 | $39.58 | $38.14 | $38.69 | 406 158 |
| Aug 24, 2023 | $39.41 | $39.70 | $38.62 | $39.27 | 387 077 |
