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 |
| Jul 19, 2023 | $39.45 | $39.46 | $38.61 | $39.24 | 534 273 |
| Jul 18, 2023 | $38.70 | $39.60 | $38.54 | $39.32 | 498 086 |
| Jul 17, 2023 | $37.65 | $39.08 | $37.65 | $38.67 | 630 292 |
| Jul 14, 2023 | $38.84 | $38.85 | $37.29 | $38.08 | 624 987 |
| Jul 13, 2023 | $39.88 | $40.00 | $38.78 | $39.09 | 848 581 |
| Jul 12, 2023 | $41.11 | $41.22 | $39.61 | $39.64 | 575 234 |
| Jul 11, 2023 | $40.22 | $40.90 | $40.15 | $40.44 | 545 147 |
| Jul 10, 2023 | $39.76 | $40.54 | $39.70 | $40.33 | 349 634 |
| Jul 07, 2023 | $38.92 | $40.47 | $38.81 | $39.75 | 510 019 |
| Jul 06, 2023 | $39.31 | $39.41 | $38.07 | $38.75 | 937 367 |
| Jul 05, 2023 | $39.60 | $40.30 | $39.18 | $39.79 | 816 829 |
| Jul 03, 2023 | $39.04 | $40.14 | $39.01 | $39.66 | 541 902 |
| Jun 30, 2023 | $39.00 | $39.42 | $38.73 | $38.95 | 677 874 |
| Jun 29, 2023 | $38.24 | $39.42 | $38.09 | $38.81 | 538 945 |
| Jun 28, 2023 | $37.89 | $38.30 | $37.15 | $38.06 | 568 268 |
| Jun 27, 2023 | $37.35 | $38.66 | $37.05 | $38.30 | 735 339 |
| Jun 26, 2023 | $36.72 | $37.86 | $36.81 | $37.38 | 323 997 |
| Jun 23, 2023 | $37.20 | $37.54 | $36.70 | $36.70 | 374 293 |
| Jun 22, 2023 | $38.10 | $38.20 | $37.46 | $37.87 | 357 407 |
| Jun 21, 2023 | $37.67 | $38.91 | $37.16 | $38.42 | 503 987 |
| Jun 20, 2023 | $35.67 | $38.50 | $35.48 | $37.77 | 1 307 418 |
| Jun 16, 2023 | $36.58 | $36.70 | $35.58 | $35.89 | 1 084 315 |
| Jun 15, 2023 | $34.71 | $36.21 | $34.71 | $36.10 | 751 345 |
| Jun 14, 2023 | $35.80 | $36.04 | $34.73 | $34.80 | 663 113 |
| Jun 13, 2023 | $36.15 | $36.67 | $35.13 | $35.22 | 832 297 |
