Warrior Met Coal, Inc. (HCC)
NYSE: HCC · Real-Time Price · USD
72.36
+2.39 (3.41%)
Nov 21, 2024, 11:33 AM EST - Market open

Warrior Met Coal Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202468.4470.3968.3469.9769.972.15%597,805
Nov 19, 202466.0668.6566.0668.5068.502.25%591,232
Nov 18, 202466.0067.3265.9866.9966.992.18%496,045
Nov 15, 202467.8867.9265.3565.5665.56-1.37%576,871
Nov 14, 202465.9967.2965.5966.4766.471.39%643,759
Nov 13, 202467.3867.7765.4965.5665.56-2.64%771,059
Nov 12, 202469.9270.2167.1867.3467.34-5.79%858,614
Nov 11, 202474.6774.8771.4171.4871.48-4.32%962,951
Nov 8, 202474.0275.1573.3674.7174.71-0.09%1,023,645
Nov 7, 202473.8275.0573.3774.7874.781.16%784,812
Nov 6, 202472.0074.2271.0673.9273.928.79%1,596,274
Nov 5, 202464.5468.6264.5067.9567.953.65%803,122
Nov 4, 202464.6366.7663.7765.5665.481.42%814,305
Nov 1, 202463.2365.1662.6464.6464.562.39%1,096,977
Oct 31, 202460.5564.8660.5563.1363.062.19%1,142,105
Oct 30, 202462.1363.2760.8861.7861.71-0.77%774,841
Oct 29, 202462.5863.4861.9262.2662.19-0.51%542,327
Oct 28, 202460.9562.9660.7762.5862.513.44%646,454
Oct 25, 202461.0061.5059.8560.5060.430.87%519,379
Oct 24, 202459.0360.3258.3959.9859.911.99%393,018
Oct 23, 202460.5561.0658.4058.8158.74-3.89%744,989
Oct 22, 202461.2061.3660.1661.1961.120.08%714,891
Oct 21, 202462.7162.7761.0361.1461.07-2.25%660,888
Oct 18, 202464.1464.4062.5262.5562.48-1.50%634,881
Oct 17, 202464.0064.8563.1263.5063.43-1.92%752,332
Oct 16, 202464.1965.7763.8064.7464.662.24%527,247
Oct 15, 202463.2064.5262.7963.3263.25-2.27%641,813
Oct 14, 202463.2364.9363.0864.7964.711.46%428,655
Oct 11, 202463.2164.5063.1163.8663.791.04%546,539
Oct 10, 202460.6963.2460.0163.2063.133.86%569,016
Oct 9, 202460.8561.0559.6960.8560.78-1.38%520,923
Oct 8, 202462.3763.6160.2561.7061.63-4.12%608,732
Oct 7, 202463.6564.9163.4164.3564.270.66%483,956
Oct 4, 202462.8564.7562.2863.9363.863.11%462,122
Oct 3, 202461.6062.7861.4362.0061.93-0.86%509,593
Oct 2, 202463.0263.5162.0462.5462.47-0.92%573,373
Oct 1, 202463.7264.1561.8763.1263.05-1.22%583,485
Sep 30, 202465.0466.2563.1163.9063.83-1.16%709,229
Sep 27, 202463.6066.2163.6064.6564.573.08%1,333,642
Sep 26, 202461.3763.3061.2262.7262.656.04%916,382
Sep 25, 202459.6060.4158.3059.1559.08-1.10%895,623
Sep 24, 202458.9661.4258.7259.8159.747.57%1,299,206
Sep 23, 202455.5956.2155.0755.6055.540.93%547,749
Sep 20, 202455.0456.4954.4555.0955.03-0.15%1,695,680
Sep 19, 202454.1355.3153.1655.1755.115.29%760,796
Sep 18, 202453.7854.5452.3452.4052.34-1.85%619,426
Sep 17, 202455.0055.2953.1053.3953.33-2.31%648,354
Sep 16, 202455.4855.7754.3754.6554.59-0.85%578,276
Sep 13, 202454.3555.9054.2355.1255.062.70%792,131
Sep 12, 202452.6755.7952.3153.6753.613.07%1,177,199
Sep 11, 202451.5852.2550.6052.0752.010.75%783,817
Sep 10, 202451.9653.0650.8151.6851.62-0.63%612,889
Sep 9, 202452.6952.8851.5152.0151.95-1.12%704,986
Sep 6, 202453.2853.2851.4752.6052.54-2.07%1,088,169
Sep 5, 202455.1155.1153.3953.7153.65-3.28%1,060,031
Sep 4, 202456.4156.4554.8455.5355.47-1.59%574,600
Sep 3, 202460.0060.5456.1356.4356.36-7.96%846,162
Aug 30, 202461.5061.7660.4861.3161.24-0.28%600,782
Aug 29, 202461.0363.4361.0061.4861.411.86%859,208
Aug 28, 202459.4760.6458.7560.3660.29-578,601
Aug 27, 202457.9161.0357.9060.3660.294.18%615,136
Aug 26, 202458.8259.0557.7257.9457.87-0.33%465,020
Aug 23, 202458.1058.6056.6358.1358.060.41%524,991
Aug 22, 202459.5260.3457.2157.8957.82-3.24%439,364
Aug 21, 202460.1061.5358.9159.8359.762.73%1,042,399
Aug 20, 202459.3459.6958.0258.2458.17-1.70%441,397
Aug 19, 202459.0860.2558.9159.2559.180.32%381,993
Aug 16, 202458.0159.3956.9959.0658.991.41%579,342
Aug 15, 202459.2859.5757.5658.2458.171.53%822,287
Aug 14, 202461.6762.2556.5657.3657.29-7.36%1,350,215
Aug 13, 202460.5462.7559.5761.9261.852.28%615,325
Aug 12, 202461.6862.1960.2060.5460.47-1.54%337,050
Aug 9, 202461.3962.0660.6261.4961.421.04%562,268
Aug 8, 202461.0961.5860.0060.8660.792.27%478,590
Aug 7, 202462.0662.5159.4359.5159.44-2.20%549,094
Aug 6, 202460.5062.2760.1760.8560.781.00%897,448
Aug 5, 202458.2261.0056.5960.2560.10-2.92%1,168,824
Aug 2, 202461.2564.7161.1262.0661.91-4.33%1,281,373
Aug 1, 202468.9268.9264.1364.8764.71-6.14%1,059,907
Jul 31, 202467.6769.9767.0569.1168.943.55%877,809
Jul 30, 202468.1668.4666.5166.7466.57-2.01%512,592
Jul 29, 202469.2370.2467.7968.1167.94-1.96%502,219
Jul 26, 202468.3669.6267.1769.4769.302.63%467,465
Jul 25, 202466.9268.4164.1367.6967.52-0.94%817,315
Jul 24, 202468.9369.7268.2468.3368.16-0.22%748,716
Jul 23, 202467.9569.0666.0168.4868.310.09%696,879
Jul 22, 202467.9768.8866.7168.4268.250.04%695,132
Jul 19, 202469.1669.1667.4768.3968.22-1.88%663,236
Jul 18, 202470.4171.0769.0069.7069.53-1.55%498,749
Jul 17, 202472.1473.1970.4870.8070.62-1.86%733,167
Jul 16, 202472.6973.4969.0972.1471.96-1.08%967,491
Jul 15, 202471.3273.6871.2772.9372.752.96%795,142
Jul 12, 202469.5472.2068.8670.8370.653.03%667,266
Jul 11, 202468.6269.0066.3868.7568.582.12%658,769
Jul 10, 202468.9869.6466.9067.3267.15-1.94%648,813
Jul 9, 202470.0670.2168.1068.6568.48-2.22%680,114
Jul 8, 202471.4672.6570.0170.2170.04-1.34%777,211
Jul 5, 202473.2873.2870.2971.1670.98-2.91%960,745
Jul 3, 202473.9675.5372.6473.2973.110.65%808,537
Jul 2, 202472.9174.4570.8872.8272.64-0.75%1,270,725