Warrior Met Coal, Inc. (HCC)
NYSE: HCC · Real-Time Price · USD
66.28
+1.64 (2.54%)
Nov 4, 2024, 1:04 PM EST - Market open

Warrior Met Coal Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 1, 202463.2365.1662.6464.6464.642.39%1,096,977
Oct 31, 202460.5564.8660.5563.1363.132.19%1,142,105
Oct 30, 202462.1363.2760.8861.7861.78-0.77%774,841
Oct 29, 202462.5863.4861.9262.2662.26-0.51%542,327
Oct 28, 202460.9562.9660.7762.5862.583.44%646,454
Oct 25, 202461.0061.5059.8560.5060.500.87%519,379
Oct 24, 202459.0360.3258.3959.9859.981.99%393,018
Oct 23, 202460.5561.0658.4058.8158.81-3.89%744,989
Oct 22, 202461.2061.3660.1661.1961.190.08%714,891
Oct 21, 202462.7162.7761.0361.1461.14-2.25%660,888
Oct 18, 202464.1464.4062.5262.5562.55-1.50%634,881
Oct 17, 202464.0064.8563.1263.5063.50-1.92%752,332
Oct 16, 202464.1965.7763.8064.7464.742.24%527,247
Oct 15, 202463.2064.5262.7963.3263.32-2.27%641,813
Oct 14, 202463.2364.9363.0864.7964.791.46%428,655
Oct 11, 202463.2164.5063.1163.8663.861.04%546,539
Oct 10, 202460.6963.2460.0163.2063.203.86%569,016
Oct 9, 202460.8561.0559.6960.8560.85-1.38%520,923
Oct 8, 202462.3763.6160.2561.7061.70-4.12%608,732
Oct 7, 202463.6564.9163.4164.3564.350.66%483,956
Oct 4, 202462.8564.7562.2863.9363.933.11%462,122
Oct 3, 202461.6062.7861.4362.0062.00-0.86%509,593
Oct 2, 202463.0263.5162.0462.5462.54-0.92%573,373
Oct 1, 202463.7264.1561.8763.1263.12-1.22%583,485
Sep 30, 202465.0466.2563.1163.9063.90-1.16%709,229
Sep 27, 202463.6066.2163.6064.6564.653.08%1,333,642
Sep 26, 202461.3763.3061.2262.7262.726.04%916,382
Sep 25, 202459.6060.4158.3059.1559.15-1.10%895,623
Sep 24, 202458.9661.4258.7259.8159.817.57%1,299,206
Sep 23, 202455.5956.2155.0755.6055.600.93%547,749
Sep 20, 202455.0456.4954.4555.0955.09-0.15%1,695,680
Sep 19, 202454.1355.3153.1655.1755.175.29%760,796
Sep 18, 202453.7854.5452.3452.4052.40-1.85%619,426
Sep 17, 202455.0055.2953.1053.3953.39-2.31%648,354
Sep 16, 202455.4855.7754.3754.6554.65-0.85%578,276
Sep 13, 202454.3555.9054.2355.1255.122.70%792,131
Sep 12, 202452.6755.7952.3153.6753.673.07%1,177,199
Sep 11, 202451.5852.2550.6052.0752.070.75%783,817
Sep 10, 202451.9653.0650.8151.6851.68-0.63%612,889
Sep 9, 202452.6952.8851.5152.0152.01-1.12%704,986
Sep 6, 202453.2853.2851.4752.6052.60-2.07%1,088,169
Sep 5, 202455.1155.1153.3953.7153.71-3.28%1,060,031
Sep 4, 202456.4156.4554.8455.5355.53-1.59%574,600
Sep 3, 202460.0060.5456.1356.4356.43-7.96%846,162
Aug 30, 202461.5061.7660.4861.3161.31-0.28%600,782
Aug 29, 202461.0363.4361.0061.4861.481.86%859,208
Aug 28, 202459.4760.6458.7560.3660.36-578,601
Aug 27, 202457.9161.0357.9060.3660.364.18%615,136
Aug 26, 202458.8259.0557.7257.9457.94-0.33%465,020
Aug 23, 202458.1058.6056.6358.1358.130.41%524,991
Aug 22, 202459.5260.3457.2157.8957.89-3.24%439,364
Aug 21, 202460.1061.5358.9159.8359.832.73%1,042,399
Aug 20, 202459.3459.6958.0258.2458.24-1.70%441,397
Aug 19, 202459.0860.2558.9159.2559.250.32%381,993
Aug 16, 202458.0159.3956.9959.0659.061.41%579,342
Aug 15, 202459.2859.5757.5658.2458.241.53%822,287
Aug 14, 202461.6762.2556.5657.3657.36-7.36%1,350,215
Aug 13, 202460.5462.7559.5761.9261.922.28%615,325
Aug 12, 202461.6862.1960.2060.5460.54-1.54%337,050
Aug 9, 202461.3962.0660.6261.4961.491.04%562,268
Aug 8, 202461.0961.5860.0060.8660.862.27%478,590
Aug 7, 202462.0662.5159.4359.5159.51-2.20%549,094
Aug 6, 202460.5062.2760.1760.8560.851.00%897,448
Aug 5, 202458.2261.0056.5960.2560.17-2.92%1,168,824
Aug 2, 202461.2564.7161.1262.0661.98-4.33%1,281,373
Aug 1, 202468.9268.9264.1364.8764.79-6.14%1,059,907
Jul 31, 202467.6769.9767.0569.1169.023.55%877,809
Jul 30, 202468.1668.4666.5166.7466.65-2.01%512,592
Jul 29, 202469.2370.2467.7968.1168.02-1.96%502,219
Jul 26, 202468.3669.6267.1769.4769.382.63%467,465
Jul 25, 202466.9268.4164.1367.6967.60-0.94%817,315
Jul 24, 202468.9369.7268.2468.3368.24-0.22%748,716
Jul 23, 202467.9569.0666.0168.4868.390.09%696,879
Jul 22, 202467.9768.8866.7168.4268.330.04%695,132
Jul 19, 202469.1669.1667.4768.3968.30-1.88%663,236
Jul 18, 202470.4171.0769.0069.7069.61-1.55%498,749
Jul 17, 202472.1473.1970.4870.8070.71-1.86%733,167
Jul 16, 202472.6973.4969.0972.1472.05-1.08%967,491
Jul 15, 202471.3273.6871.2772.9372.832.96%795,142
Jul 12, 202469.5472.2068.8670.8370.743.03%667,266
Jul 11, 202468.6269.0066.3868.7568.662.12%658,769
Jul 10, 202468.9869.6466.9067.3267.23-1.94%648,813
Jul 9, 202470.0670.2168.1068.6568.56-2.22%680,114
Jul 8, 202471.4672.6570.0170.2170.12-1.34%777,211
Jul 5, 202473.2873.2870.2971.1671.07-2.91%960,745
Jul 3, 202473.9675.5372.6473.2973.190.65%808,537
Jul 2, 202472.9174.4570.8872.8272.72-0.75%1,270,725
Jul 1, 202467.9574.6467.9573.3773.2716.89%1,675,981
Jun 28, 202462.7063.7061.9262.7762.692.10%805,540
Jun 27, 202461.9462.7460.8661.4861.40-0.81%539,219
Jun 26, 202460.8962.0260.2361.9861.901.56%878,467
Jun 25, 202462.6462.9160.9661.0360.95-2.65%599,123
Jun 24, 202461.7562.8961.0062.6962.611.93%848,593
Jun 21, 202463.4964.1461.4461.5061.42-7.46%2,954,101
Jun 20, 202465.1268.8164.8266.4666.372.00%1,177,343
Jun 18, 202464.9765.9464.8465.1665.07-0.15%427,660
Jun 17, 202464.5866.2864.4765.2665.171.84%848,784
Jun 14, 202464.2165.2464.0364.0864.00-0.97%334,202
Jun 13, 202464.2365.0063.3164.7164.63-0.05%578,515
Jun 12, 202466.2567.0264.6464.7464.66-0.69%400,389