U.S. markets closed

Warrior Met Coal, Inc. (HCC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
16.86-0.32 (-1.86%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 09, 202116.8917.1716.0516.8616.861,112,500
Apr 08, 202117.9418.1816.9517.1817.18695,400
Apr 07, 202117.6018.0517.2317.8717.87679,100
Apr 06, 202117.0217.6917.0217.6817.68741,100
Apr 05, 202117.0717.4116.8616.9516.95489,100
Apr 01, 202117.2017.3216.5916.8616.86680,100
Mar 31, 202117.0217.4416.7517.1317.13906,400
Mar 30, 202116.7717.0616.4016.8116.81794,200
Mar 29, 202116.8717.3416.7216.8016.80645,800
Mar 26, 202116.5817.2716.4417.1317.13795,900
Mar 25, 202115.7216.5115.5216.2216.221,231,300
Mar 24, 202116.7217.0115.9515.9615.96652,800
Mar 23, 202117.2917.4316.3516.4316.43817,000
Mar 22, 202118.4118.7217.6217.7117.71707,300
Mar 19, 202118.7918.9617.6518.6818.681,716,300
Mar 18, 202119.3720.1118.6218.7018.70923,500
Mar 17, 202118.3819.7018.3819.5319.53861,100
Mar 16, 202119.0219.1118.3818.5418.54582,000
Mar 15, 202119.1719.4518.6918.9118.91716,400
Mar 12, 202119.8220.0019.2219.2419.24557,000
Mar 11, 202119.6620.2419.3219.7919.79931,100
Mar 10, 202120.4320.6619.5619.6319.631,141,400
Mar 09, 202120.5520.6319.9520.3620.36489,800
Mar 08, 202120.1620.6419.8120.4320.43565,400
Mar 05, 202120.0120.2319.0820.2120.21547,800
Mar 04, 202120.3020.4719.2419.4719.47788,400
Mar 03, 202119.5320.9819.5320.3120.31608,200
Mar 02, 202119.4119.7719.2519.4719.47383,900
Mar 01, 202119.6920.0219.1619.4819.48988,400
Feb 26, 202119.8920.1719.1519.1719.171,223,800
Feb 26, 20210.05 Dividend
Feb 25, 202124.1824.2519.7019.8519.802,782,500
Feb 24, 202125.5625.7924.8725.6325.571,067,400
Feb 23, 202123.4525.9022.9925.3625.301,889,400
Feb 22, 202122.4724.1322.4723.6823.621,181,800
Feb 19, 202121.9822.7621.5422.7322.67955,500
Feb 18, 202121.8122.3121.6021.7821.73364,900
Feb 17, 202122.2722.6621.9522.0321.97386,800
Feb 16, 202122.1222.5021.7522.2022.14564,500
Feb 12, 202121.2422.2620.8521.9121.85525,500
Feb 11, 202121.4721.8721.0021.4421.391,032,400
Feb 10, 202122.2322.4020.9921.3721.32574,600
Feb 09, 202122.7222.9122.1022.1922.13529,500
Feb 08, 202122.1823.1121.8723.0122.95665,400
Feb 05, 202121.8922.2921.5921.8921.83431,900
Feb 04, 202122.0922.0921.1521.5521.50616,100
Feb 03, 202122.9423.2221.9122.1222.06583,300
Feb 02, 202123.3723.4422.7122.8822.82578,900
Feb 01, 202123.2023.5021.8422.9422.88640,600
Jan 29, 202123.4523.7822.7923.0222.96765,900
Jan 28, 202122.5523.6022.1823.2923.23942,300
Jan 27, 202122.1022.7121.0322.1622.10823,000
Jan 26, 202123.0423.2322.5722.7922.73333,500
Jan 25, 202123.1923.2022.3022.8522.79324,600
Jan 22, 202122.5823.4422.2523.2923.23436,700
Jan 21, 202123.4323.5922.5323.0422.98484,300
Jan 20, 202123.9324.0623.1123.5323.47528,800
Jan 19, 202123.4124.0723.4123.8523.79581,200
Jan 15, 202122.5423.2622.1523.0222.96803,800
Jan 14, 202122.9723.5522.6323.2023.14505,200
Jan 13, 202122.3122.6821.8922.5322.47595,700
Jan 12, 202123.3923.3922.6223.1323.07513,300
Jan 11, 202122.3123.1822.0422.7622.70342,500
Jan 08, 202123.1123.2721.9722.8622.80720,400
Jan 07, 202124.1024.1022.4622.9822.92715,200
Jan 06, 202123.3924.1723.0723.5923.53983,900
Jan 05, 202122.2523.0622.1522.7722.71656,800
Jan 04, 202121.9922.6021.3222.2422.18707,600
Dec 31, 202021.2321.5320.7721.3221.27352,900
Dec 30, 202020.2821.2520.2821.1321.08405,200
Dec 29, 202020.3320.7219.8820.2320.18329,700
Dec 28, 202020.1820.5619.9420.2620.21434,600
Dec 24, 202020.5720.5919.6919.8819.83184,400
Dec 23, 202020.3620.7420.1020.4920.44562,300
Dec 22, 202019.6120.2919.2620.1820.13552,500
Dec 21, 202018.6919.9418.5519.9019.85598,900
Dec 18, 202019.9520.1019.0419.0418.991,500,300
Dec 17, 202020.3520.7019.5819.9919.94654,000
Dec 16, 202021.5021.5020.1721.0120.96876,800
Dec 15, 202020.9421.6820.7921.5921.54548,200
Dec 14, 202019.7220.8819.5920.6620.61738,100
Dec 11, 202020.5620.9118.8919.4619.41632,400
Dec 10, 202019.0020.9318.8320.8520.801,028,500
Dec 09, 202019.1719.5718.8019.0719.02514,400
Dec 08, 202018.2719.2618.2718.9618.91730,600
Dec 07, 202018.1918.8617.9118.6118.56464,700
Dec 04, 202017.9818.4317.7518.3418.29393,500
Dec 03, 202018.4418.5017.7717.9317.88530,900
Dec 02, 202017.5118.5917.2318.5418.49508,400
Dec 01, 202017.7118.1217.4317.4917.45398,500
Nov 30, 202018.4818.7317.3717.4217.38536,600
Nov 27, 202018.2618.8318.2418.4518.40552,100
Nov 25, 202019.1619.2018.2618.2818.23847,500
Nov 24, 202018.4219.7418.1819.3519.301,096,400
Nov 23, 202016.6318.2116.6318.1818.13743,200
Nov 20, 202016.8317.0316.4716.5516.51515,100
Nov 19, 202017.0717.1016.4416.8516.81410,400
Nov 18, 202018.2918.5917.1717.1817.14581,200
Nov 17, 202018.0018.4517.7918.1518.10412,200
Nov 16, 202017.7318.4717.7318.3618.31495,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...