Canada markets open in 4 hours 13 minutes

Warrior Met Coal, Inc. (HCC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
62.07+2.60 (+4.37%)
At close: 04:00PM EDT
62.40 +0.33 (+0.53%)
Pre-Market: 04:39AM EDT
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 202459.7662.3859.0762.0762.071,114,400
Mar 26, 202459.1561.5058.4759.4759.471,240,000
Mar 25, 202456.8958.7656.8957.9457.94800,700
Mar 22, 202456.4557.5956.4556.5456.54718,200
Mar 21, 202456.1856.6355.5656.4856.48562,700
Mar 20, 202455.3555.8454.0155.5955.59720,900
Mar 19, 202454.2055.8553.7755.7155.71779,100
Mar 18, 202454.2254.7752.8553.9953.99842,100
Mar 15, 202453.0654.2052.0053.7653.763,345,200
Mar 14, 202453.1553.2952.0653.0353.031,346,500
Mar 13, 202454.8755.0053.2353.8553.851,420,800
Mar 12, 202456.9256.9954.1454.7954.791,137,000
Mar 11, 202460.5060.9055.6856.9856.981,234,600
Mar 08, 202461.3762.3860.6660.9560.95544,300
Mar 07, 202460.6062.2460.6061.3361.33697,500
Mar 06, 202459.3960.6959.1960.0760.07526,100
Mar 05, 202459.0060.6758.2658.7658.76690,400
Mar 04, 202457.6459.8057.2459.1259.12816,200
Mar 01, 202457.5858.2956.8757.5457.54836,400
Feb 29, 202457.4157.6755.7056.9756.971,939,000
Feb 29, 20240.5 Dividend
Feb 28, 202459.7060.2256.9757.0756.571,008,000
Feb 27, 202459.1560.1758.7059.5659.04706,800
Feb 26, 202457.7259.9457.7058.8558.33611,600
Feb 23, 202457.3758.6556.7557.8557.34479,500
Feb 22, 202456.5057.6655.5257.5857.08699,100
Feb 21, 202455.0057.2354.6656.7556.25856,900
Feb 20, 202457.7157.9255.2055.6855.191,131,500
Feb 16, 202459.5459.5456.0057.7157.201,244,400
Feb 16, 20240.08 Dividend
Feb 15, 202457.0558.7955.3558.7958.201,903,300
Feb 14, 202459.8361.0058.0060.7860.171,395,200
Feb 13, 202459.3960.6258.7759.5658.961,265,600
Feb 12, 202460.0961.1259.6760.3459.731,079,600
Feb 09, 202460.4860.4858.8859.1058.50780,500
Feb 08, 202459.0760.7658.9060.3959.781,065,900
Feb 07, 202459.1459.9958.6559.8659.25752,500
Feb 06, 202461.3761.6058.9459.5658.96770,200
Feb 05, 202462.9463.0660.4560.9360.31711,800
Feb 02, 202463.8765.1663.5363.7663.12333,700
Feb 01, 202464.8265.2063.2664.5063.85481,700
Jan 31, 202465.4765.6163.7664.1763.52462,400
Jan 30, 202464.8665.4163.1265.2364.57451,100
Jan 29, 202464.9165.6964.2365.1764.51668,000
Jan 26, 202464.1864.9463.2864.8264.16403,900
Jan 25, 202466.5867.1463.6264.0463.39788,500
Jan 24, 202468.5668.9166.1666.1965.52664,500
Jan 23, 202469.5069.5567.4367.6166.93512,900
Jan 22, 202469.7569.7567.6968.7968.09719,700
Jan 19, 202467.8369.9766.8869.9769.26944,600
Jan 18, 202463.8967.7063.3067.4666.78880,700
Jan 17, 202460.5463.9159.7863.2362.59724,300
Jan 16, 202463.3463.7361.0661.2760.65433,700
Jan 12, 202463.7064.0862.9263.5362.89351,400
Jan 11, 202463.7864.2562.3663.1562.51320,600
Jan 10, 202465.1265.3962.8863.5862.94630,900
Jan 09, 202463.6465.2563.2265.0364.37798,800
Jan 08, 202464.6364.7962.2463.7263.08408,600
Jan 05, 202465.7366.0564.4765.1164.45712,400
Jan 04, 202462.7167.4362.4065.7365.071,066,800
Jan 03, 202460.4063.6960.0062.3461.71617,300
Jan 02, 202460.6161.5859.8860.9160.29304,300
Dec 29, 202361.4661.6060.7860.9760.35301,300
Dec 28, 202361.8062.0860.9561.4560.83368,900
Dec 27, 202361.9062.8861.7162.2861.65278,000
Dec 26, 202361.8162.3661.3961.6561.03279,400
Dec 22, 202361.7962.4161.3561.8061.18455,800
Dec 21, 202361.1762.4160.7661.4160.79757,800
Dec 20, 202360.3062.5060.3060.7260.11821,700
Dec 19, 202358.0660.9457.8260.7160.10775,100
Dec 18, 202358.2158.9557.4057.6857.10554,700
Dec 15, 202355.7357.3254.7256.7656.193,494,200
Dec 14, 202356.8057.4455.4655.9655.39760,700
Dec 13, 202355.6356.3354.3856.0555.48820,400
Dec 12, 202356.8156.8155.3555.6955.13576,900
Dec 11, 202357.5857.7255.9157.0556.47618,300
Dec 08, 202358.3259.0057.8758.1457.55349,200
Dec 07, 202358.2259.0957.7858.4257.83520,700
Dec 06, 202357.4361.0357.4358.1357.54837,300
Dec 05, 202357.3658.1057.0957.3456.76727,100
Dec 04, 202357.7158.2156.7057.2156.63577,100
Dec 01, 202355.9858.8255.9858.3657.77588,200
Nov 30, 202354.6856.1054.6855.9755.40412,800
Nov 29, 202355.3255.5054.1054.5654.01447,800
Nov 28, 202356.4256.7854.6955.1454.58428,400
Nov 27, 202355.1457.3855.1456.5055.93770,900
Nov 24, 202354.9256.0954.9255.3154.75199,800
Nov 22, 202354.0055.1453.4854.9954.43402,100
Nov 21, 202353.5054.8353.5054.2553.70429,700
Nov 20, 202354.1854.5552.5653.3152.77637,300
Nov 17, 202351.7753.8151.4453.8053.26910,500
Nov 16, 202350.1252.9150.1250.9650.44861,700
Nov 15, 202349.5150.7349.2349.8549.35493,900
Nov 14, 202348.0250.6048.0049.9849.47908,900
Nov 13, 202347.3447.7346.6646.6946.22484,600
Nov 10, 202346.7047.5946.2647.3746.89621,000
Nov 09, 202346.0747.3046.0746.3445.87964,500
Nov 08, 202346.2347.4545.4945.6045.14797,700
Nov 07, 202348.1248.1244.7646.2345.761,097,100
Nov 06, 202349.9649.9647.7149.0748.57729,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...