Advertisement
Advertisement
U.S. markets open in 4 hours 28 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Warrior Met Coal, Inc. (HCC)

NYSE - NYSE Delayed Price. Currency in USD
36.82+0.86 (+2.39%)
At close: 04:00PM EST
36.82 +0.03 (+0.08%)
After hours: 04:10PM EST
Advertisement
Advertisement
Time Period:
Dec 01, 2021 - Dec 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 30, 202236.4436.8935.9836.8236.82525,700
Nov 29, 202234.8236.1534.8235.9635.96470,800
Nov 28, 202235.0135.2734.2934.4334.43452,700
Nov 25, 202235.3835.9035.1935.4935.49111,900
Nov 23, 202235.3135.5434.8835.1835.18502,600
Nov 22, 202236.1536.6935.0635.4435.44836,100
Nov 21, 202233.0035.8932.9535.7235.72772,000
Nov 18, 202234.1434.3132.5233.3533.35599,600
Nov 17, 202234.1234.5133.6034.4534.45349,800
Nov 16, 202234.4134.8033.9034.4534.45553,900
Nov 15, 202234.5535.0033.3834.8434.84614,300
Nov 14, 202233.8535.3433.5534.4034.401,013,400
Nov 11, 202236.4436.9034.0834.1134.11937,400
Nov 10, 202236.6336.7435.1835.8535.85631,700
Nov 09, 202237.5937.7635.3135.5535.55659,700
Nov 08, 202238.2438.4137.1737.9537.951,185,100
Nov 07, 202238.6638.9937.9238.4538.45606,800
Nov 04, 202238.9939.2537.7138.0438.04965,300
Nov 03, 202237.6440.0137.4037.8837.88915,800
Nov 03, 20220.06 Dividend
Nov 02, 202238.0438.5636.5636.6336.57501,600
Nov 01, 202237.6738.5136.9338.4638.40657,800
Oct 31, 202237.0537.7736.8137.1437.08663,000
Oct 28, 202238.3838.3836.2537.0837.02632,600
Oct 27, 202236.8938.6836.8938.6138.551,025,300
Oct 26, 202237.5337.6536.4936.6736.611,005,500
Oct 25, 202236.2737.4235.8637.0336.97551,300
Oct 24, 202236.5636.9435.1036.8036.74631,600
Oct 21, 202235.0437.0834.6636.9336.87803,200
Oct 20, 202234.3335.7034.1134.4634.40616,600
Oct 19, 202234.4535.0633.9034.2534.19506,600
Oct 18, 202234.2034.8033.8834.2434.18442,700
Oct 17, 202233.7634.4532.9633.8533.79501,300
Oct 14, 202234.1234.1232.6633.2033.15543,200
Oct 13, 202233.4534.8333.3034.3434.28830,300
Oct 12, 202232.6234.6132.3333.6633.60879,500
Oct 11, 202232.6633.1832.1432.5832.531,174,500
Oct 10, 202232.6433.4232.5933.0633.01457,300
Oct 07, 202232.6533.0431.9832.3332.28679,700
Oct 06, 202231.1432.6331.1432.6232.57678,600
Oct 05, 202230.4231.9530.2731.7031.65421,500
Oct 04, 202230.3131.0630.2030.8930.84565,000
Oct 03, 202228.9730.1028.9729.8429.79424,600
Sep 30, 202228.8729.4128.3228.4428.39520,000
Sep 29, 202228.6429.3128.3429.0228.97463,500
Sep 28, 202228.3129.5828.0629.1629.11520,400
Sep 27, 202227.8128.5627.5028.3928.34519,900
Sep 26, 202226.8528.6726.8227.5327.482,021,700
Sep 23, 202227.9328.2626.3727.0026.96989,800
Sep 22, 202228.5128.6927.5827.7027.65384,000
Sep 21, 202228.7628.8327.8027.9727.92499,100
Sep 20, 202228.6528.7827.8128.4728.42476,400
Sep 19, 202227.3429.1427.1629.0228.97507,300
Sep 16, 202228.5229.3627.8328.0227.971,582,600
Sep 15, 202229.8030.5228.5228.6028.55689,000
Sep 14, 202229.9630.1329.0529.8629.81584,700
Sep 13, 202230.3631.3329.8230.1330.08644,700
Sep 12, 202231.7632.0330.4630.8730.82591,700
Sep 09, 202230.7531.6830.4331.2931.24695,000
Sep 08, 202231.0331.2029.1029.7729.72902,100
Sep 07, 202231.7732.0330.8031.2331.18364,700
Sep 06, 202232.5333.8832.1232.2732.22548,100
Sep 02, 202232.3632.8331.2231.8831.83574,900
Sep 01, 202231.7833.1031.6032.0031.95796,800
Aug 31, 202232.6033.0432.1632.5532.50755,800
Aug 30, 202233.7234.1932.1733.0232.97994,300
Aug 29, 202234.2835.1633.9934.2134.15410,100
Aug 26, 202234.8535.7334.6334.8934.83404,200
Aug 25, 202234.4835.0034.0934.8034.74454,700
Aug 24, 202234.4935.1233.8733.9333.87774,000
Aug 23, 202235.5836.2634.7434.8134.75597,000
Aug 22, 202234.4036.4033.9535.0835.02901,800
Aug 19, 202233.9134.9033.8834.6234.56561,600
Aug 19, 20220.8 Dividend
Aug 18, 202234.1635.6934.1635.0834.22494,500
Aug 17, 202233.6735.6233.4534.1033.27734,200
Aug 16, 202233.9835.0333.5533.8433.011,067,400
Aug 15, 202232.7433.5631.8733.4832.66458,200
Aug 12, 202231.7433.8031.6233.4132.59568,800
Aug 11, 202231.6332.8931.5731.9031.12791,100
Aug 10, 202230.0231.0529.7131.0430.28734,300
Aug 10, 20220.06 Dividend
Aug 09, 202229.9430.9829.5229.6528.87931,000
Aug 08, 202229.2830.4529.2829.9129.12801,700
Aug 05, 202228.2630.3227.9129.1128.341,002,200
Aug 04, 202230.8031.1327.5228.5027.751,851,200
Aug 03, 202232.4733.2730.9531.5230.691,032,000
Aug 02, 202231.1632.3530.1332.1531.30843,600
Aug 01, 202231.2831.4329.6130.8930.08687,700
Jul 29, 202231.3431.9430.2531.9331.09785,100
Jul 28, 202231.5232.0530.3031.0730.252,606,000
Jul 27, 202230.9031.4329.9131.2530.43437,900
Jul 26, 202230.8131.4030.5030.9230.10549,600
Jul 25, 202230.0331.3329.7130.6729.86816,000
Jul 22, 202230.4130.9129.5329.7728.98591,300
Jul 21, 202230.7530.9629.3329.9429.15665,800
Jul 20, 202231.4131.6030.6231.3430.51532,800
Jul 19, 202230.4131.6930.3831.4730.64763,200
Jul 18, 202231.0131.7330.3030.5329.72725,100
Jul 15, 202230.2030.8929.3130.2629.46595,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement