Warrior Met Coal, Inc. (HCC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 69.46 | 70.55 | 67.28 | 70.13 | 70.13 | 887,900 |
| Apr 25, 2024 | 65.04 | 69.66 | 64.83 | 69.55 | 69.55 | 975,400 |
| Apr 24, 2024 | 65.60 | 67.08 | 65.47 | 66.12 | 66.12 | 472,600 |
| Apr 23, 2024 | 66.26 | 66.32 | 64.19 | 65.56 | 65.56 | 538,900 |
| Apr 22, 2024 | 66.75 | 68.70 | 66.22 | 67.09 | 67.09 | 480,400 |
| Apr 19, 2024 | 65.85 | 67.73 | 65.85 | 67.04 | 67.04 | 662,800 |
| Apr 18, 2024 | 65.92 | 67.43 | 65.00 | 66.15 | 66.15 | 836,000 |
| Apr 17, 2024 | 69.17 | 69.33 | 65.00 | 65.05 | 65.05 | 852,200 |
| Apr 16, 2024 | 63.25 | 68.80 | 62.00 | 68.22 | 68.22 | 1,225,700 |
| Apr 15, 2024 | 62.04 | 63.82 | 61.62 | 62.82 | 62.82 | 590,700 |
| Apr 12, 2024 | 63.55 | 64.60 | 61.84 | 62.51 | 62.51 | 598,500 |
| Apr 11, 2024 | 63.90 | 64.53 | 61.55 | 63.17 | 63.17 | 908,100 |
| Apr 10, 2024 | 58.26 | 61.97 | 58.26 | 61.74 | 61.74 | 988,300 |
| Apr 09, 2024 | 59.01 | 60.51 | 58.38 | 59.98 | 59.98 | 725,600 |
| Apr 08, 2024 | 57.41 | 59.71 | 57.08 | 58.50 | 58.50 | 726,700 |
| Apr 05, 2024 | 56.57 | 56.95 | 55.41 | 56.48 | 56.48 | 963,700 |
| Apr 04, 2024 | 59.07 | 59.30 | 56.25 | 56.35 | 56.35 | 625,500 |
| Apr 03, 2024 | 58.35 | 59.50 | 57.84 | 59.04 | 59.04 | 533,900 |
| Apr 02, 2024 | 60.42 | 60.60 | 57.68 | 58.42 | 58.42 | 796,900 |
| Apr 01, 2024 | 60.71 | 61.05 | 60.11 | 60.58 | 60.58 | 594,900 |
| Mar 28, 2024 | 62.41 | 62.63 | 60.59 | 60.70 | 60.70 | 1,149,300 |
| Mar 27, 2024 | 59.76 | 62.38 | 59.07 | 62.07 | 62.07 | 1,114,400 |
| Mar 26, 2024 | 59.15 | 61.50 | 58.47 | 59.47 | 59.47 | 1,240,000 |
| Mar 25, 2024 | 56.89 | 58.76 | 56.89 | 57.94 | 57.94 | 800,700 |
| Mar 22, 2024 | 56.45 | 57.59 | 56.45 | 56.54 | 56.54 | 718,200 |
| Mar 21, 2024 | 56.18 | 56.63 | 55.56 | 56.48 | 56.48 | 562,700 |
| Mar 20, 2024 | 55.35 | 55.84 | 54.01 | 55.59 | 55.59 | 720,900 |
| Mar 19, 2024 | 54.20 | 55.85 | 53.77 | 55.71 | 55.71 | 779,100 |
| Mar 18, 2024 | 54.22 | 54.77 | 52.85 | 53.99 | 53.99 | 842,100 |
| Mar 15, 2024 | 53.06 | 54.20 | 52.00 | 53.76 | 53.76 | 3,345,200 |
| Mar 14, 2024 | 53.15 | 53.29 | 52.06 | 53.03 | 53.03 | 1,346,500 |
| Mar 13, 2024 | 54.87 | 55.00 | 53.23 | 53.85 | 53.85 | 1,420,800 |
| Mar 12, 2024 | 56.92 | 56.99 | 54.14 | 54.79 | 54.79 | 1,137,000 |
| Mar 11, 2024 | 60.50 | 60.90 | 55.68 | 56.98 | 56.98 | 1,234,600 |
| Mar 08, 2024 | 61.37 | 62.38 | 60.66 | 60.95 | 60.95 | 544,300 |
| Mar 07, 2024 | 60.60 | 62.24 | 60.60 | 61.33 | 61.33 | 697,500 |
| Mar 06, 2024 | 59.39 | 60.69 | 59.19 | 60.07 | 60.07 | 526,100 |
| Mar 05, 2024 | 59.00 | 60.67 | 58.26 | 58.76 | 58.76 | 690,400 |
| Mar 04, 2024 | 57.64 | 59.80 | 57.24 | 59.12 | 59.12 | 816,200 |
| Mar 01, 2024 | 57.58 | 58.29 | 56.87 | 57.54 | 57.54 | 836,400 |
| Feb 29, 2024 | 57.41 | 57.67 | 55.70 | 56.97 | 56.97 | 1,939,000 |
| Feb 29, 2024 | 0.5 Dividend | |||||
| Feb 28, 2024 | 59.70 | 60.22 | 56.97 | 57.07 | 56.57 | 1,008,000 |
| Feb 27, 2024 | 59.15 | 60.17 | 58.70 | 59.56 | 59.04 | 706,800 |
| Feb 26, 2024 | 57.72 | 59.94 | 57.70 | 58.85 | 58.33 | 611,600 |
| Feb 23, 2024 | 57.37 | 58.65 | 56.75 | 57.85 | 57.34 | 479,500 |
| Feb 22, 2024 | 56.50 | 57.66 | 55.52 | 57.58 | 57.08 | 699,100 |
| Feb 21, 2024 | 55.00 | 57.23 | 54.66 | 56.75 | 56.25 | 856,900 |
| Feb 20, 2024 | 57.71 | 57.92 | 55.20 | 55.68 | 55.19 | 1,131,500 |
| Feb 16, 2024 | 59.54 | 59.54 | 56.00 | 57.71 | 57.20 | 1,244,400 |
| Feb 16, 2024 | 0.08 Dividend | |||||
| Feb 15, 2024 | 57.05 | 58.79 | 55.35 | 58.79 | 58.20 | 1,903,300 |
| Feb 14, 2024 | 59.83 | 61.00 | 58.00 | 60.78 | 60.17 | 1,395,200 |
| Feb 13, 2024 | 59.39 | 60.62 | 58.77 | 59.56 | 58.96 | 1,265,600 |
| Feb 12, 2024 | 60.09 | 61.12 | 59.67 | 60.34 | 59.73 | 1,079,600 |
| Feb 09, 2024 | 60.48 | 60.48 | 58.88 | 59.10 | 58.50 | 780,500 |
| Feb 08, 2024 | 59.07 | 60.76 | 58.90 | 60.39 | 59.78 | 1,065,900 |
| Feb 07, 2024 | 59.14 | 59.99 | 58.65 | 59.86 | 59.25 | 752,500 |
| Feb 06, 2024 | 61.37 | 61.60 | 58.94 | 59.56 | 58.96 | 770,200 |
| Feb 05, 2024 | 62.94 | 63.06 | 60.45 | 60.93 | 60.31 | 711,800 |
| Feb 02, 2024 | 63.87 | 65.16 | 63.53 | 63.76 | 63.12 | 333,700 |
| Feb 01, 2024 | 64.82 | 65.20 | 63.26 | 64.50 | 63.85 | 481,700 |
| Jan 31, 2024 | 65.47 | 65.61 | 63.76 | 64.17 | 63.52 | 462,400 |
| Jan 30, 2024 | 64.86 | 65.41 | 63.12 | 65.23 | 64.57 | 451,100 |
| Jan 29, 2024 | 64.91 | 65.69 | 64.23 | 65.17 | 64.51 | 668,000 |
| Jan 26, 2024 | 64.18 | 64.94 | 63.28 | 64.82 | 64.16 | 403,900 |
| Jan 25, 2024 | 66.58 | 67.14 | 63.62 | 64.04 | 63.39 | 788,500 |
| Jan 24, 2024 | 68.56 | 68.91 | 66.16 | 66.19 | 65.52 | 664,500 |
| Jan 23, 2024 | 69.50 | 69.55 | 67.43 | 67.61 | 66.93 | 512,900 |
| Jan 22, 2024 | 69.75 | 69.75 | 67.69 | 68.79 | 68.09 | 719,700 |
| Jan 19, 2024 | 67.83 | 69.97 | 66.88 | 69.97 | 69.26 | 944,600 |
| Jan 18, 2024 | 63.89 | 67.70 | 63.30 | 67.46 | 66.78 | 880,700 |
| Jan 17, 2024 | 60.54 | 63.91 | 59.78 | 63.23 | 62.59 | 724,300 |
| Jan 16, 2024 | 63.34 | 63.73 | 61.06 | 61.27 | 60.65 | 433,700 |
| Jan 12, 2024 | 63.70 | 64.08 | 62.92 | 63.53 | 62.89 | 351,400 |
| Jan 11, 2024 | 63.78 | 64.25 | 62.36 | 63.15 | 62.51 | 320,600 |
| Jan 10, 2024 | 65.12 | 65.39 | 62.88 | 63.58 | 62.94 | 630,900 |
| Jan 09, 2024 | 63.64 | 65.25 | 63.22 | 65.03 | 64.37 | 798,800 |
| Jan 08, 2024 | 64.63 | 64.79 | 62.24 | 63.72 | 63.08 | 408,600 |
| Jan 05, 2024 | 65.73 | 66.05 | 64.47 | 65.11 | 64.45 | 712,400 |
| Jan 04, 2024 | 62.71 | 67.43 | 62.40 | 65.73 | 65.07 | 1,066,800 |
| Jan 03, 2024 | 60.40 | 63.69 | 60.00 | 62.34 | 61.71 | 617,300 |
| Jan 02, 2024 | 60.61 | 61.58 | 59.88 | 60.91 | 60.29 | 304,300 |
| Dec 29, 2023 | 61.46 | 61.60 | 60.78 | 60.97 | 60.35 | 301,300 |
| Dec 28, 2023 | 61.80 | 62.08 | 60.95 | 61.45 | 60.83 | 368,900 |
| Dec 27, 2023 | 61.90 | 62.88 | 61.71 | 62.28 | 61.65 | 278,000 |
| Dec 26, 2023 | 61.81 | 62.36 | 61.39 | 61.65 | 61.03 | 279,400 |
| Dec 22, 2023 | 61.79 | 62.41 | 61.35 | 61.80 | 61.18 | 455,800 |
| Dec 21, 2023 | 61.17 | 62.41 | 60.76 | 61.41 | 60.79 | 757,800 |
| Dec 20, 2023 | 60.30 | 62.50 | 60.30 | 60.72 | 60.11 | 821,700 |
| Dec 19, 2023 | 58.06 | 60.94 | 57.82 | 60.71 | 60.10 | 775,100 |
| Dec 18, 2023 | 58.21 | 58.95 | 57.40 | 57.68 | 57.10 | 554,700 |
| Dec 15, 2023 | 55.73 | 57.32 | 54.72 | 56.76 | 56.19 | 3,494,200 |
| Dec 14, 2023 | 56.80 | 57.44 | 55.46 | 55.96 | 55.39 | 760,700 |
| Dec 13, 2023 | 55.63 | 56.33 | 54.38 | 56.05 | 55.48 | 820,400 |
| Dec 12, 2023 | 56.81 | 56.81 | 55.35 | 55.69 | 55.13 | 576,900 |
| Dec 11, 2023 | 57.58 | 57.72 | 55.91 | 57.05 | 56.47 | 618,300 |
| Dec 08, 2023 | 58.32 | 59.00 | 57.87 | 58.14 | 57.55 | 349,200 |
| Dec 07, 2023 | 58.22 | 59.09 | 57.78 | 58.42 | 57.83 | 520,700 |
| Dec 06, 2023 | 57.43 | 61.03 | 57.43 | 58.13 | 57.54 | 837,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.