Warrior Met Coal, Inc. (HCC)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

16.86-0.32 (-1.86%)

At close: 4:00PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 09, 2021	16.89	17.17	16.05	16.86	16.86	1,112,500
Apr 08, 2021	17.94	18.18	16.95	17.18	17.18	695,400
Apr 07, 2021	17.60	18.05	17.23	17.87	17.87	679,100
Apr 06, 2021	17.02	17.69	17.02	17.68	17.68	741,100
Apr 05, 2021	17.07	17.41	16.86	16.95	16.95	489,100
Apr 01, 2021	17.20	17.32	16.59	16.86	16.86	680,100
Mar 31, 2021	17.02	17.44	16.75	17.13	17.13	906,400
Mar 30, 2021	16.77	17.06	16.40	16.81	16.81	794,200
Mar 29, 2021	16.87	17.34	16.72	16.80	16.80	645,800
Mar 26, 2021	16.58	17.27	16.44	17.13	17.13	795,900
Mar 25, 2021	15.72	16.51	15.52	16.22	16.22	1,231,300
Mar 24, 2021	16.72	17.01	15.95	15.96	15.96	652,800
Mar 23, 2021	17.29	17.43	16.35	16.43	16.43	817,000
Mar 22, 2021	18.41	18.72	17.62	17.71	17.71	707,300
Mar 19, 2021	18.79	18.96	17.65	18.68	18.68	1,716,300
Mar 18, 2021	19.37	20.11	18.62	18.70	18.70	923,500
Mar 17, 2021	18.38	19.70	18.38	19.53	19.53	861,100
Mar 16, 2021	19.02	19.11	18.38	18.54	18.54	582,000
Mar 15, 2021	19.17	19.45	18.69	18.91	18.91	716,400
Mar 12, 2021	19.82	20.00	19.22	19.24	19.24	557,000
Mar 11, 2021	19.66	20.24	19.32	19.79	19.79	931,100
Mar 10, 2021	20.43	20.66	19.56	19.63	19.63	1,141,400
Mar 09, 2021	20.55	20.63	19.95	20.36	20.36	489,800
Mar 08, 2021	20.16	20.64	19.81	20.43	20.43	565,400
Mar 05, 2021	20.01	20.23	19.08	20.21	20.21	547,800
Mar 04, 2021	20.30	20.47	19.24	19.47	19.47	788,400
Mar 03, 2021	19.53	20.98	19.53	20.31	20.31	608,200
Mar 02, 2021	19.41	19.77	19.25	19.47	19.47	383,900
Mar 01, 2021	19.69	20.02	19.16	19.48	19.48	988,400
Feb 26, 2021	19.89	20.17	19.15	19.17	19.17	1,223,800
Feb 26, 2021	0.05 Dividend
Feb 25, 2021	24.18	24.25	19.70	19.85	19.80	2,782,500
Feb 24, 2021	25.56	25.79	24.87	25.63	25.57	1,067,400
Feb 23, 2021	23.45	25.90	22.99	25.36	25.30	1,889,400
Feb 22, 2021	22.47	24.13	22.47	23.68	23.62	1,181,800
Feb 19, 2021	21.98	22.76	21.54	22.73	22.67	955,500
Feb 18, 2021	21.81	22.31	21.60	21.78	21.73	364,900
Feb 17, 2021	22.27	22.66	21.95	22.03	21.97	386,800
Feb 16, 2021	22.12	22.50	21.75	22.20	22.14	564,500
Feb 12, 2021	21.24	22.26	20.85	21.91	21.85	525,500
Feb 11, 2021	21.47	21.87	21.00	21.44	21.39	1,032,400
Feb 10, 2021	22.23	22.40	20.99	21.37	21.32	574,600
Feb 09, 2021	22.72	22.91	22.10	22.19	22.13	529,500
Feb 08, 2021	22.18	23.11	21.87	23.01	22.95	665,400
Feb 05, 2021	21.89	22.29	21.59	21.89	21.83	431,900
Feb 04, 2021	22.09	22.09	21.15	21.55	21.50	616,100
Feb 03, 2021	22.94	23.22	21.91	22.12	22.06	583,300
Feb 02, 2021	23.37	23.44	22.71	22.88	22.82	578,900
Feb 01, 2021	23.20	23.50	21.84	22.94	22.88	640,600
Jan 29, 2021	23.45	23.78	22.79	23.02	22.96	765,900
Jan 28, 2021	22.55	23.60	22.18	23.29	23.23	942,300
Jan 27, 2021	22.10	22.71	21.03	22.16	22.10	823,000
Jan 26, 2021	23.04	23.23	22.57	22.79	22.73	333,500
Jan 25, 2021	23.19	23.20	22.30	22.85	22.79	324,600
Jan 22, 2021	22.58	23.44	22.25	23.29	23.23	436,700
Jan 21, 2021	23.43	23.59	22.53	23.04	22.98	484,300
Jan 20, 2021	23.93	24.06	23.11	23.53	23.47	528,800
Jan 19, 2021	23.41	24.07	23.41	23.85	23.79	581,200
Jan 15, 2021	22.54	23.26	22.15	23.02	22.96	803,800
Jan 14, 2021	22.97	23.55	22.63	23.20	23.14	505,200
Jan 13, 2021	22.31	22.68	21.89	22.53	22.47	595,700
Jan 12, 2021	23.39	23.39	22.62	23.13	23.07	513,300
Jan 11, 2021	22.31	23.18	22.04	22.76	22.70	342,500
Jan 08, 2021	23.11	23.27	21.97	22.86	22.80	720,400
Jan 07, 2021	24.10	24.10	22.46	22.98	22.92	715,200
Jan 06, 2021	23.39	24.17	23.07	23.59	23.53	983,900
Jan 05, 2021	22.25	23.06	22.15	22.77	22.71	656,800
Jan 04, 2021	21.99	22.60	21.32	22.24	22.18	707,600
Dec 31, 2020	21.23	21.53	20.77	21.32	21.27	352,900
Dec 30, 2020	20.28	21.25	20.28	21.13	21.08	405,200
Dec 29, 2020	20.33	20.72	19.88	20.23	20.18	329,700
Dec 28, 2020	20.18	20.56	19.94	20.26	20.21	434,600
Dec 24, 2020	20.57	20.59	19.69	19.88	19.83	184,400
Dec 23, 2020	20.36	20.74	20.10	20.49	20.44	562,300
Dec 22, 2020	19.61	20.29	19.26	20.18	20.13	552,500
Dec 21, 2020	18.69	19.94	18.55	19.90	19.85	598,900
Dec 18, 2020	19.95	20.10	19.04	19.04	18.99	1,500,300
Dec 17, 2020	20.35	20.70	19.58	19.99	19.94	654,000
Dec 16, 2020	21.50	21.50	20.17	21.01	20.96	876,800
Dec 15, 2020	20.94	21.68	20.79	21.59	21.54	548,200
Dec 14, 2020	19.72	20.88	19.59	20.66	20.61	738,100
Dec 11, 2020	20.56	20.91	18.89	19.46	19.41	632,400
Dec 10, 2020	19.00	20.93	18.83	20.85	20.80	1,028,500
Dec 09, 2020	19.17	19.57	18.80	19.07	19.02	514,400
Dec 08, 2020	18.27	19.26	18.27	18.96	18.91	730,600
Dec 07, 2020	18.19	18.86	17.91	18.61	18.56	464,700
Dec 04, 2020	17.98	18.43	17.75	18.34	18.29	393,500
Dec 03, 2020	18.44	18.50	17.77	17.93	17.88	530,900
Dec 02, 2020	17.51	18.59	17.23	18.54	18.49	508,400
Dec 01, 2020	17.71	18.12	17.43	17.49	17.45	398,500
Nov 30, 2020	18.48	18.73	17.37	17.42	17.38	536,600
Nov 27, 2020	18.26	18.83	18.24	18.45	18.40	552,100
Nov 25, 2020	19.16	19.20	18.26	18.28	18.23	847,500
Nov 24, 2020	18.42	19.74	18.18	19.35	19.30	1,096,400
Nov 23, 2020	16.63	18.21	16.63	18.18	18.13	743,200
Nov 20, 2020	16.83	17.03	16.47	16.55	16.51	515,100
Nov 19, 2020	17.07	17.10	16.44	16.85	16.81	410,400
Nov 18, 2020	18.29	18.59	17.17	17.18	17.14	581,200
Nov 17, 2020	18.00	18.45	17.79	18.15	18.10	412,200
Nov 16, 2020	17.73	18.47	17.73	18.36	18.31	495,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5004,128.80+31.63(+0.77%)

Dow 3033,800.60+297.03(+0.89%)

Nasdaq13,900.19+70.88(+0.51%)

Warrior Met Coal, Inc. (HCC)

S&P 500
4,128.80
+31.63(+0.77%)

Dow 30
33,800.60
+297.03(+0.89%)

Nasdaq
13,900.19
+70.88(+0.51%)