Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets open in 4 hours 28 minutes

S&P Futures
4,076.00
-5.25(-0.13%)
Dow Futures
34,529.00
-70.00(-0.20%)
Nasdaq Futures
12,008.25
-34.00(-0.28%)
Russell 2000 Futures
1,888.70
+1.20(+0.06%)
Crude Oil
80.29
-0.26(-0.32%)
Gold
1,791.10
+31.20(+1.77%)

Advertisement

Warrior Met Coal, Inc. (HCC)

NYSE - NYSE Delayed Price. Currency in USD

Visitors trend2W10W9M

36.82

+0.86

(+2.39%)

At close: 04:00PM EST

36.82

+0.03

(+0.08%)

After hours:

04:10PM EST

Advertisement

Time Period:

Dec 01, 2021 - Dec 01, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 30, 2022	36.44	36.89	35.98	36.82	36.82	525,700
Nov 29, 2022	34.82	36.15	34.82	35.96	35.96	470,800
Nov 28, 2022	35.01	35.27	34.29	34.43	34.43	452,700
Nov 25, 2022	35.38	35.90	35.19	35.49	35.49	111,900
Nov 23, 2022	35.31	35.54	34.88	35.18	35.18	502,600
Nov 22, 2022	36.15	36.69	35.06	35.44	35.44	836,100
Nov 21, 2022	33.00	35.89	32.95	35.72	35.72	772,000
Nov 18, 2022	34.14	34.31	32.52	33.35	33.35	599,600
Nov 17, 2022	34.12	34.51	33.60	34.45	34.45	349,800
Nov 16, 2022	34.41	34.80	33.90	34.45	34.45	553,900
Nov 15, 2022	34.55	35.00	33.38	34.84	34.84	614,300
Nov 14, 2022	33.85	35.34	33.55	34.40	34.40	1,013,400
Nov 11, 2022	36.44	36.90	34.08	34.11	34.11	937,400
Nov 10, 2022	36.63	36.74	35.18	35.85	35.85	631,700
Nov 09, 2022	37.59	37.76	35.31	35.55	35.55	659,700
Nov 08, 2022	38.24	38.41	37.17	37.95	37.95	1,185,100
Nov 07, 2022	38.66	38.99	37.92	38.45	38.45	606,800
Nov 04, 2022	38.99	39.25	37.71	38.04	38.04	965,300
Nov 03, 2022	37.64	40.01	37.40	37.88	37.88	915,800
Nov 03, 2022	0.06 Dividend
Nov 02, 2022	38.04	38.56	36.56	36.63	36.57	501,600
Nov 01, 2022	37.67	38.51	36.93	38.46	38.40	657,800
Oct 31, 2022	37.05	37.77	36.81	37.14	37.08	663,000
Oct 28, 2022	38.38	38.38	36.25	37.08	37.02	632,600
Oct 27, 2022	36.89	38.68	36.89	38.61	38.55	1,025,300
Oct 26, 2022	37.53	37.65	36.49	36.67	36.61	1,005,500
Oct 25, 2022	36.27	37.42	35.86	37.03	36.97	551,300
Oct 24, 2022	36.56	36.94	35.10	36.80	36.74	631,600
Oct 21, 2022	35.04	37.08	34.66	36.93	36.87	803,200
Oct 20, 2022	34.33	35.70	34.11	34.46	34.40	616,600
Oct 19, 2022	34.45	35.06	33.90	34.25	34.19	506,600
Oct 18, 2022	34.20	34.80	33.88	34.24	34.18	442,700
Oct 17, 2022	33.76	34.45	32.96	33.85	33.79	501,300
Oct 14, 2022	34.12	34.12	32.66	33.20	33.15	543,200
Oct 13, 2022	33.45	34.83	33.30	34.34	34.28	830,300
Oct 12, 2022	32.62	34.61	32.33	33.66	33.60	879,500
Oct 11, 2022	32.66	33.18	32.14	32.58	32.53	1,174,500
Oct 10, 2022	32.64	33.42	32.59	33.06	33.01	457,300
Oct 07, 2022	32.65	33.04	31.98	32.33	32.28	679,700
Oct 06, 2022	31.14	32.63	31.14	32.62	32.57	678,600
Oct 05, 2022	30.42	31.95	30.27	31.70	31.65	421,500
Oct 04, 2022	30.31	31.06	30.20	30.89	30.84	565,000
Oct 03, 2022	28.97	30.10	28.97	29.84	29.79	424,600
Sep 30, 2022	28.87	29.41	28.32	28.44	28.39	520,000
Sep 29, 2022	28.64	29.31	28.34	29.02	28.97	463,500
Sep 28, 2022	28.31	29.58	28.06	29.16	29.11	520,400
Sep 27, 2022	27.81	28.56	27.50	28.39	28.34	519,900
Sep 26, 2022	26.85	28.67	26.82	27.53	27.48	2,021,700
Sep 23, 2022	27.93	28.26	26.37	27.00	26.96	989,800
Sep 22, 2022	28.51	28.69	27.58	27.70	27.65	384,000
Sep 21, 2022	28.76	28.83	27.80	27.97	27.92	499,100
Sep 20, 2022	28.65	28.78	27.81	28.47	28.42	476,400
Sep 19, 2022	27.34	29.14	27.16	29.02	28.97	507,300
Sep 16, 2022	28.52	29.36	27.83	28.02	27.97	1,582,600
Sep 15, 2022	29.80	30.52	28.52	28.60	28.55	689,000
Sep 14, 2022	29.96	30.13	29.05	29.86	29.81	584,700
Sep 13, 2022	30.36	31.33	29.82	30.13	30.08	644,700
Sep 12, 2022	31.76	32.03	30.46	30.87	30.82	591,700
Sep 09, 2022	30.75	31.68	30.43	31.29	31.24	695,000
Sep 08, 2022	31.03	31.20	29.10	29.77	29.72	902,100
Sep 07, 2022	31.77	32.03	30.80	31.23	31.18	364,700
Sep 06, 2022	32.53	33.88	32.12	32.27	32.22	548,100
Sep 02, 2022	32.36	32.83	31.22	31.88	31.83	574,900
Sep 01, 2022	31.78	33.10	31.60	32.00	31.95	796,800
Aug 31, 2022	32.60	33.04	32.16	32.55	32.50	755,800
Aug 30, 2022	33.72	34.19	32.17	33.02	32.97	994,300
Aug 29, 2022	34.28	35.16	33.99	34.21	34.15	410,100
Aug 26, 2022	34.85	35.73	34.63	34.89	34.83	404,200
Aug 25, 2022	34.48	35.00	34.09	34.80	34.74	454,700
Aug 24, 2022	34.49	35.12	33.87	33.93	33.87	774,000
Aug 23, 2022	35.58	36.26	34.74	34.81	34.75	597,000
Aug 22, 2022	34.40	36.40	33.95	35.08	35.02	901,800
Aug 19, 2022	33.91	34.90	33.88	34.62	34.56	561,600
Aug 19, 2022	0.8 Dividend
Aug 18, 2022	34.16	35.69	34.16	35.08	34.22	494,500
Aug 17, 2022	33.67	35.62	33.45	34.10	33.27	734,200
Aug 16, 2022	33.98	35.03	33.55	33.84	33.01	1,067,400
Aug 15, 2022	32.74	33.56	31.87	33.48	32.66	458,200
Aug 12, 2022	31.74	33.80	31.62	33.41	32.59	568,800
Aug 11, 2022	31.63	32.89	31.57	31.90	31.12	791,100
Aug 10, 2022	30.02	31.05	29.71	31.04	30.28	734,300
Aug 10, 2022	0.06 Dividend
Aug 09, 2022	29.94	30.98	29.52	29.65	28.87	931,000
Aug 08, 2022	29.28	30.45	29.28	29.91	29.12	801,700
Aug 05, 2022	28.26	30.32	27.91	29.11	28.34	1,002,200
Aug 04, 2022	30.80	31.13	27.52	28.50	27.75	1,851,200
Aug 03, 2022	32.47	33.27	30.95	31.52	30.69	1,032,000
Aug 02, 2022	31.16	32.35	30.13	32.15	31.30	843,600
Aug 01, 2022	31.28	31.43	29.61	30.89	30.08	687,700
Jul 29, 2022	31.34	31.94	30.25	31.93	31.09	785,100
Jul 28, 2022	31.52	32.05	30.30	31.07	30.25	2,606,000
Jul 27, 2022	30.90	31.43	29.91	31.25	30.43	437,900
Jul 26, 2022	30.81	31.40	30.50	30.92	30.10	549,600
Jul 25, 2022	30.03	31.33	29.71	30.67	29.86	816,000
Jul 22, 2022	30.41	30.91	29.53	29.77	28.98	591,300
Jul 21, 2022	30.75	30.96	29.33	29.94	29.15	665,800
Jul 20, 2022	31.41	31.60	30.62	31.34	30.51	532,800
Jul 19, 2022	30.41	31.69	30.38	31.47	30.64	763,200
Jul 18, 2022	31.01	31.73	30.30	30.53	29.72	725,100
Jul 15, 2022	30.20	30.89	29.31	30.26	29.46	595,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,076.00-5.25(-0.13%)

Dow Futures34,529.00-70.00(-0.20%)

Nasdaq Futures12,008.25-34.00(-0.28%)

Russell 2000 Futures1,888.70+1.20(+0.06%)

Crude Oil80.29-0.26(-0.32%)

Gold1,791.10+31.20(+1.77%)

Warrior Met Coal, Inc. (HCC)

S&P Futures
4,076.00
-5.25(-0.13%)

Dow Futures
34,529.00
-70.00(-0.20%)

Nasdaq Futures
12,008.25
-34.00(-0.28%)

Russell 2000 Futures
1,888.70
+1.20(+0.06%)

Crude Oil
80.29
-0.26(-0.32%)

Gold
1,791.10
+31.20(+1.77%)