Warrior Met Coal, Inc. (HCC)
NYSE: HCC · Real-Time Price · USD
54.93
-0.93 (-1.66%)
Dec 20, 2024, 4:00 PM EST - Market closed
Warrior Met Coal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 54.64 | 56.01 | 54.40 | 54.93 | 54.93 | -1.66% | 1,408,909 |
| Dec 19, 2024 | 57.76 | 58.77 | 55.40 | 55.86 | 55.86 | -2.90% | 870,057 |
| Dec 18, 2024 | 58.96 | 59.75 | 56.62 | 57.53 | 57.53 | -2.01% | 857,491 |
| Dec 17, 2024 | 59.72 | 59.72 | 57.84 | 58.71 | 58.71 | -2.05% | 630,185 |
| Dec 16, 2024 | 61.49 | 61.61 | 59.81 | 59.94 | 59.94 | -2.68% | 425,811 |
| Dec 13, 2024 | 62.93 | 63.61 | 61.22 | 61.59 | 61.59 | -3.25% | 652,671 |
| Dec 12, 2024 | 63.00 | 63.70 | 62.58 | 63.66 | 63.66 | - | 534,306 |
| Dec 11, 2024 | 64.54 | 64.96 | 63.15 | 63.66 | 63.66 | -1.26% | 385,055 |
| Dec 10, 2024 | 63.25 | 65.06 | 62.44 | 64.47 | 64.47 | 1.67% | 707,831 |
| Dec 9, 2024 | 66.54 | 67.29 | 63.18 | 63.41 | 63.41 | -0.44% | 1,000,903 |
| Dec 6, 2024 | 67.20 | 67.20 | 63.30 | 63.69 | 63.69 | -4.43% | 546,950 |
| Dec 5, 2024 | 67.40 | 67.44 | 65.37 | 66.64 | 66.64 | -1.13% | 426,706 |
| Dec 4, 2024 | 69.80 | 70.02 | 67.27 | 67.40 | 67.40 | -3.45% | 558,261 |
| Dec 3, 2024 | 69.67 | 70.74 | 69.04 | 69.81 | 69.81 | 0.77% | 475,533 |
| Dec 2, 2024 | 71.15 | 72.00 | 68.92 | 69.28 | 69.28 | -1.48% | 525,532 |
| Nov 29, 2024 | 70.58 | 71.27 | 69.88 | 70.32 | 70.32 | 0.03% | 323,116 |
| Nov 27, 2024 | 69.47 | 71.65 | 69.47 | 70.30 | 70.30 | 2.06% | 507,846 |
| Nov 26, 2024 | 70.59 | 70.80 | 67.78 | 68.88 | 68.88 | -2.86% | 677,927 |
| Nov 25, 2024 | 70.51 | 71.75 | 70.21 | 70.91 | 70.91 | 0.91% | 755,890 |
| Nov 22, 2024 | 71.95 | 72.37 | 69.72 | 70.27 | 70.27 | -3.48% | 585,784 |
| Nov 21, 2024 | 70.77 | 74.58 | 70.71 | 72.80 | 72.80 | 4.04% | 938,339 |
| Nov 20, 2024 | 68.44 | 70.39 | 68.34 | 69.97 | 69.97 | 2.15% | 597,805 |
| Nov 19, 2024 | 66.06 | 68.65 | 66.06 | 68.50 | 68.50 | 2.25% | 591,232 |
| Nov 18, 2024 | 66.00 | 67.32 | 65.98 | 66.99 | 66.99 | 2.18% | 496,045 |
| Nov 15, 2024 | 67.88 | 67.92 | 65.35 | 65.56 | 65.56 | -1.37% | 576,871 |
| Nov 14, 2024 | 65.99 | 67.29 | 65.59 | 66.47 | 66.47 | 1.39% | 643,759 |
| Nov 13, 2024 | 67.38 | 67.77 | 65.49 | 65.56 | 65.56 | -2.64% | 771,059 |
| Nov 12, 2024 | 69.92 | 70.21 | 67.18 | 67.34 | 67.34 | -5.79% | 858,614 |
| Nov 11, 2024 | 74.67 | 74.87 | 71.41 | 71.48 | 71.48 | -4.32% | 962,951 |
| Nov 8, 2024 | 74.02 | 75.15 | 73.36 | 74.71 | 74.71 | -0.09% | 1,023,645 |
| Nov 7, 2024 | 73.82 | 75.05 | 73.37 | 74.78 | 74.78 | 1.16% | 784,812 |
| Nov 6, 2024 | 72.00 | 74.22 | 71.06 | 73.92 | 73.92 | 8.79% | 1,596,274 |
| Nov 5, 2024 | 64.54 | 68.62 | 64.50 | 67.95 | 67.95 | 3.65% | 803,122 |
| Nov 4, 2024 | 64.63 | 66.76 | 63.77 | 65.56 | 65.48 | 1.42% | 814,305 |
| Nov 1, 2024 | 63.23 | 65.16 | 62.64 | 64.64 | 64.56 | 2.39% | 1,096,977 |
| Oct 31, 2024 | 60.55 | 64.86 | 60.55 | 63.13 | 63.06 | 2.19% | 1,142,105 |
| Oct 30, 2024 | 62.13 | 63.27 | 60.88 | 61.78 | 61.71 | -0.77% | 774,841 |
| Oct 29, 2024 | 62.58 | 63.48 | 61.92 | 62.26 | 62.19 | -0.51% | 542,327 |
| Oct 28, 2024 | 60.95 | 62.96 | 60.77 | 62.58 | 62.51 | 3.44% | 646,454 |
| Oct 25, 2024 | 61.00 | 61.50 | 59.85 | 60.50 | 60.43 | 0.87% | 519,379 |
| Oct 24, 2024 | 59.03 | 60.32 | 58.39 | 59.98 | 59.91 | 1.99% | 393,018 |
| Oct 23, 2024 | 60.55 | 61.06 | 58.40 | 58.81 | 58.74 | -3.89% | 744,989 |
| Oct 22, 2024 | 61.20 | 61.36 | 60.16 | 61.19 | 61.12 | 0.08% | 714,891 |
| Oct 21, 2024 | 62.71 | 62.77 | 61.03 | 61.14 | 61.07 | -2.25% | 660,888 |
| Oct 18, 2024 | 64.14 | 64.40 | 62.52 | 62.55 | 62.48 | -1.50% | 634,881 |
| Oct 17, 2024 | 64.00 | 64.85 | 63.12 | 63.50 | 63.43 | -1.92% | 752,332 |
| Oct 16, 2024 | 64.19 | 65.77 | 63.80 | 64.74 | 64.66 | 2.24% | 527,247 |
| Oct 15, 2024 | 63.20 | 64.52 | 62.79 | 63.32 | 63.25 | -2.27% | 641,813 |
| Oct 14, 2024 | 63.23 | 64.93 | 63.08 | 64.79 | 64.71 | 1.46% | 428,655 |
| Oct 11, 2024 | 63.21 | 64.50 | 63.11 | 63.86 | 63.79 | 1.04% | 546,539 |
| Oct 10, 2024 | 60.69 | 63.24 | 60.01 | 63.20 | 63.13 | 3.86% | 569,016 |
| Oct 9, 2024 | 60.85 | 61.05 | 59.69 | 60.85 | 60.78 | -1.38% | 520,923 |
| Oct 8, 2024 | 62.37 | 63.61 | 60.25 | 61.70 | 61.63 | -4.12% | 608,732 |
| Oct 7, 2024 | 63.65 | 64.91 | 63.41 | 64.35 | 64.27 | 0.66% | 483,956 |
| Oct 4, 2024 | 62.85 | 64.75 | 62.28 | 63.93 | 63.86 | 3.11% | 462,122 |
| Oct 3, 2024 | 61.60 | 62.78 | 61.43 | 62.00 | 61.93 | -0.86% | 509,593 |
| Oct 2, 2024 | 63.02 | 63.51 | 62.04 | 62.54 | 62.47 | -0.92% | 573,373 |
| Oct 1, 2024 | 63.72 | 64.15 | 61.87 | 63.12 | 63.05 | -1.22% | 583,485 |
| Sep 30, 2024 | 65.04 | 66.25 | 63.11 | 63.90 | 63.83 | -1.16% | 709,229 |
| Sep 27, 2024 | 63.60 | 66.21 | 63.60 | 64.65 | 64.57 | 3.08% | 1,333,642 |
| Sep 26, 2024 | 61.37 | 63.30 | 61.22 | 62.72 | 62.65 | 6.04% | 916,382 |
| Sep 25, 2024 | 59.60 | 60.41 | 58.30 | 59.15 | 59.08 | -1.10% | 895,623 |
| Sep 24, 2024 | 58.96 | 61.42 | 58.72 | 59.81 | 59.74 | 7.57% | 1,299,206 |
| Sep 23, 2024 | 55.59 | 56.21 | 55.07 | 55.60 | 55.54 | 0.93% | 547,749 |
| Sep 20, 2024 | 55.04 | 56.49 | 54.45 | 55.09 | 55.03 | -0.15% | 1,695,680 |
| Sep 19, 2024 | 54.13 | 55.31 | 53.16 | 55.17 | 55.11 | 5.29% | 760,796 |
| Sep 18, 2024 | 53.78 | 54.54 | 52.34 | 52.40 | 52.34 | -1.85% | 619,426 |
| Sep 17, 2024 | 55.00 | 55.29 | 53.10 | 53.39 | 53.33 | -2.31% | 648,354 |
| Sep 16, 2024 | 55.48 | 55.77 | 54.37 | 54.65 | 54.59 | -0.85% | 578,276 |
| Sep 13, 2024 | 54.35 | 55.90 | 54.23 | 55.12 | 55.06 | 2.70% | 792,131 |
| Sep 12, 2024 | 52.67 | 55.79 | 52.31 | 53.67 | 53.61 | 3.07% | 1,177,199 |
| Sep 11, 2024 | 51.58 | 52.25 | 50.60 | 52.07 | 52.01 | 0.75% | 783,817 |
| Sep 10, 2024 | 51.96 | 53.06 | 50.81 | 51.68 | 51.62 | -0.63% | 612,889 |
| Sep 9, 2024 | 52.69 | 52.88 | 51.51 | 52.01 | 51.95 | -1.12% | 704,986 |
| Sep 6, 2024 | 53.28 | 53.28 | 51.47 | 52.60 | 52.54 | -2.07% | 1,088,169 |
| Sep 5, 2024 | 55.11 | 55.11 | 53.39 | 53.71 | 53.65 | -3.28% | 1,060,031 |
| Sep 4, 2024 | 56.41 | 56.45 | 54.84 | 55.53 | 55.47 | -1.59% | 574,600 |
| Sep 3, 2024 | 60.00 | 60.54 | 56.13 | 56.43 | 56.36 | -7.96% | 846,162 |
| Aug 30, 2024 | 61.50 | 61.76 | 60.48 | 61.31 | 61.24 | -0.28% | 600,782 |
| Aug 29, 2024 | 61.03 | 63.43 | 61.00 | 61.48 | 61.41 | 1.86% | 859,208 |
| Aug 28, 2024 | 59.47 | 60.64 | 58.75 | 60.36 | 60.29 | - | 578,601 |
| Aug 27, 2024 | 57.91 | 61.03 | 57.90 | 60.36 | 60.29 | 4.18% | 615,136 |
| Aug 26, 2024 | 58.82 | 59.05 | 57.72 | 57.94 | 57.87 | -0.33% | 465,020 |
| Aug 23, 2024 | 58.10 | 58.60 | 56.63 | 58.13 | 58.06 | 0.41% | 524,991 |
| Aug 22, 2024 | 59.52 | 60.34 | 57.21 | 57.89 | 57.82 | -3.24% | 439,364 |
| Aug 21, 2024 | 60.10 | 61.53 | 58.91 | 59.83 | 59.76 | 2.73% | 1,042,399 |
| Aug 20, 2024 | 59.34 | 59.69 | 58.02 | 58.24 | 58.17 | -1.70% | 441,397 |
| Aug 19, 2024 | 59.08 | 60.25 | 58.91 | 59.25 | 59.18 | 0.32% | 381,993 |
| Aug 16, 2024 | 58.01 | 59.39 | 56.99 | 59.06 | 58.99 | 1.41% | 579,342 |
| Aug 15, 2024 | 59.28 | 59.57 | 57.56 | 58.24 | 58.17 | 1.53% | 822,287 |
| Aug 14, 2024 | 61.67 | 62.25 | 56.56 | 57.36 | 57.29 | -7.36% | 1,350,215 |
| Aug 13, 2024 | 60.54 | 62.75 | 59.57 | 61.92 | 61.85 | 2.28% | 615,325 |
| Aug 12, 2024 | 61.68 | 62.19 | 60.20 | 60.54 | 60.47 | -1.54% | 337,050 |
| Aug 9, 2024 | 61.39 | 62.06 | 60.62 | 61.49 | 61.42 | 1.04% | 562,268 |
| Aug 8, 2024 | 61.09 | 61.58 | 60.00 | 60.86 | 60.79 | 2.27% | 478,590 |
| Aug 7, 2024 | 62.06 | 62.51 | 59.43 | 59.51 | 59.44 | -2.20% | 549,094 |
| Aug 6, 2024 | 60.50 | 62.27 | 60.17 | 60.85 | 60.78 | 1.00% | 897,448 |
| Aug 5, 2024 | 58.22 | 61.00 | 56.59 | 60.25 | 60.10 | -2.92% | 1,168,824 |
| Aug 2, 2024 | 61.25 | 64.71 | 61.12 | 62.06 | 61.91 | -4.33% | 1,281,373 |
| Aug 1, 2024 | 68.92 | 68.92 | 64.13 | 64.87 | 64.71 | -6.14% | 1,059,907 |