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 |
| Aug 23, 2023 | $39.66 | $39.92 | $39.17 | $39.62 | 275 163 |
| Aug 22, 2023 | $39.81 | $40.14 | $39.57 | $39.83 | 327 824 |
| Aug 21, 2023 | $39.19 | $39.78 | $38.91 | $39.62 | 385 134 |
| Aug 18, 2023 | $39.28 | $39.66 | $38.78 | $39.26 | 511 920 |
| Aug 17, 2023 | $40.07 | $40.71 | $39.63 | $39.72 | 499 250 |
| Aug 16, 2023 | $39.05 | $40.13 | $39.04 | $39.69 | 568 051 |
| Aug 15, 2023 | $40.49 | $40.57 | $39.10 | $39.14 | 593 819 |
| Aug 14, 2023 | $40.43 | $40.78 | $39.49 | $40.77 | 403 379 |
| Aug 11, 2023 | $40.62 | $40.87 | $39.89 | $40.44 | 453 318 |
| Aug 10, 2023 | $40.51 | $41.38 | $40.14 | $40.63 | 452 492 |
| Aug 09, 2023 | $40.25 | $40.67 | $39.65 | $40.42 | 607 063 |
| Aug 08, 2023 | $40.43 | $40.89 | $39.93 | $40.02 | 526 443 |
| Aug 07, 2023 | $39.68 | $40.91 | $39.25 | $40.91 | 670 847 |
| Aug 04, 2023 | $38.06 | $40.23 | $38.06 | $39.68 | 757 800 |
| Aug 03, 2023 | $39.33 | $40.05 | $38.03 | $38.23 | 2 457 609 |
| Aug 02, 2023 | $44.67 | $44.47 | $43.06 | $43.30 | 693 678 |
| Aug 01, 2023 | $43.68 | $44.81 | $43.60 | $44.80 | 451 006 |
| Jul 31, 2023 | $42.82 | $44.40 | $42.68 | $44.25 | 452 425 |
| Jul 28, 2023 | $42.96 | $43.21 | $42.16 | $42.48 | 325 901 |
| Jul 27, 2023 | $42.26 | $42.75 | $41.51 | $42.46 | 429 965 |
| Jul 26, 2023 | $42.01 | $42.54 | $41.47 | $42.47 | 890 236 |
| Jul 25, 2023 | $42.02 | $43.65 | $42.01 | $42.40 | 652 149 |
| Jul 24, 2023 | $40.62 | $42.41 | $40.62 | $41.95 | 555 963 |
| Jul 21, 2023 | $40.65 | $40.79 | $39.76 | $40.68 | 379 660 |
| Jul 20, 2023 | $39.68 | $40.60 | $39.29 | $40.43 | 769 572 |
