HCC

Warrior Met Coal Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Warrior Met Coal Inc HCC NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
1.01 3.81% 27.50 12:42:51
Open Price Low Price High Price Close Price Prev Close
26.75 26.655 27.62 26.49
more quote information »

HCC Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week28.7129.29524.9226.87657,409-1.21-4.21%
1 Month25.5829.29524.7226.73540,7721.927.51%
3 Months26.31529.29520.25123.55712,0501.194.5%
6 Months17.9029.29517.0022.93802,9279.6053.63%
1 Year23.0429.29515.0720.79784,8014.4619.36%
3 Years26.9733.979.460120.36838,7980.531.97%
5 Years17.5033.979.460122.05825,11610.0057.14%

HCC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 25 2022 26.49 0.12 0.46% 26.01 26.73 25.19 383,499
Jan 24 2022 26.37 0.52 2.01% 25.26 26.48 24.92 768,918
Jan 21 2022 25.85 -1.53 -5.59% 27.33 27.38 25.725 905,644
Jan 20 2022 27.38 -1.42 -4.93% 28.79 29.16 27.3343 635,615
Jan 19 2022 28.80 0.37 1.3% 28.71 29.295 28.17 593,369
Jan 18 2022 28.43 0.83 3.01% 27.00 28.88 26.32 813,365
Jan 14 2022 27.60 0.19 0.69% 27.48 27.85 26.98 594,625
Jan 13 2022 27.41 -0.67 -2.39% 28.07 28.5499 27.31 759,555
Jan 12 2022 28.08 0.67 2.44% 27.74 28.24 27.39 417,142
Jan 11 2022 27.41 0.91 3.43% 26.44 27.6425 26.05 591,426
Jan 10 2022 26.50 0.56 2.16% 26.19 26.51 25.58 634,780
Jan 07 2022 25.94 0.42 1.65% 25.53 26.16 25.385 307,214
Jan 06 2022 25.52 0.35 1.39% 25.30 25.90 24.72 477,607
Jan 05 2022 25.17 -0.45 -1.76% 25.86 26.17 25.13 451,554
Jan 04 2022 25.62 0.11 0.43% 25.62 26.44 25.50 596,788
Jan 03 2022 25.51 -0.20 -0.78% 25.92 26.66 25.50 402,902
Dec 31 2021 25.71 0.27 1.06% 25.33 25.98 25.23 339,919
Dec 30 2021 25.44 -0.23 -0.9% 25.82 25.99 25.39 399,866
Dec 29 2021 25.67 0.01 0.04% 25.58 26.06 25.38 200,872
Dec 28 2021 25.66 -0.11 -0.43% 25.75 26.00 25.29 289,957
Dec 27 2021 25.77 0.24 0.94% 25.65 25.80 24.84 247,416
See More Historical Prices »


Your Recent History
NYSE
HCC
Warrior Me..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.