ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Warrior Met Coal Inc

Warrior Met Coal Inc (HCC)

52.65
-0.96
(-1.79%)
At close: February 12 4:00PM
52.65
0.00
( 0.00% )
After Hours: 6:15PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
1-0.29-0.54778995088852.9455.3251.9570228153.25482517CS
4-1.68-3.0922142462754.3357.3351.0857378653.84905509CS
12-16.175-23.501634580568.82574.5849.9762828558.12107396CS
26-9.03-14.64007782161.6875.1549.9768750660.01223271CS
52-7.44-12.381427858260.0975.5349.9774937761.59535636CS
15621.9771.610169491530.6875.5326.1173388646.86274176CS
26032.04155.45851528420.6175.539.460175878834.79901164CS

Professional-Grade Tools, for Individual Investors.

DateCloseChangeChange %OpenHighLowVolume
173931720053.610.220.4153.0454.047552.66563697
173923080053.390.981.8753.9954.552.54854613
173897160052.41-0.82-1.5453.9454.1952712169
173888520053.23-0.44-0.8253.9555.3252.66677314
173879880053.670.771.4652.9453.8651.95712040
173871240052.91.222.3651.553.1851.08498335
173862600051.68-1.09-2.075252.9451.49447572
173836680052.77-0.69-1.2953.3853.7452.35381547
173828040053.46-0.31-0.5854.3554.7752.5431929
173819400053.771.583.0352.2853.9752452537
173810760052.19-1.04-1.9553.5553.68552.01413918
173802120053.23-1.46-2.6754.6954.7652.95545654
173776200054.69-0.95-1.7156.8256.8254.36543135
173767560055.6400.0055.6455.6455.640
173758920055.64-1.52-2.6657.2657.2655.64585859
173750280057.161.11.9656.557.3355.98459866
173715720056.061.73.1354.5756.07554.4767829608
173707080054.360.460.855455.0153.4548384
173698440053.90.450.8454.3354.8653.2700617
173689800053.45-0.34-0.6353.7854.62551.96962595
173681160053.793.366.6650.2853.81549.971321014
173655240050.43-2-3.8152.4952.9250.4930352
173637960052.430.10.1951.7552.950.9804927
173629320052.33-1.08-2.0253.5254.0551.91921627
173620680053.41-1.17-2.1454.7956.1353.2976734227
173594760054.580.140.2654.4554.953.26695370
173586120054.440.20.375555.7854.05557585
173568840054.24-0.37-0.6854.6855.4554.1483910
173560200054.610.981.8353.655553.05585852
173534280053.63-0.49-0.9153.7354.252.91402650
173525640054.12-0.2-0.3754.5154.9153.51374368
173507784054.32-0.57-1.0454.8855.3853.57278656
173499720054.89-0.04-0.075555.3754.34419422
173473800054.93-0.93-1.6654.6456.0154.41408909
173465160055.86-1.67-2.9058.3958.7755.4869957
173456520057.53-1.18-2.0158.9659.7556.615857491
173447880058.71-1.23-2.055959.7257.84630185
173439240059.94-1.65-2.6861.4961.6459.81425806
173413320061.59-2.07-3.2562.9363.6161.22652671
173404680063.6600.006363.762.58534231
173396040063.66-0.81-1.2664.5464.95563.15385055
173387400064.471.061.6763.2565.0662.44707776
173378760063.41-0.28-0.4466.5467.2963.181000431
173352840063.69-2.95-4.4367.267.263.3546950
173344200066.64-0.76-1.1367.467.43565.37426705
173335560067.4-2.41-3.4569.870.01567.27558261
173326920069.810.530.7769.6770.7469.0438475533
173318280069.28-1.04-1.4871.1571.999968.92525532
173291784070.320.020.0370.5871.26569.88323116
173275080070.31.422.0669.4771.6569.47507820
173266440068.88-2.03-2.8670.5970.867.78674053
173257800070.910.640.9170.5171.7570.21753090
173231880070.27-2.53-3.4871.9472.3769.72585783
173223240072.82.834.0470.7774.5870.71938239
173214600069.971.472.1568.4470.3968.34597804
173205960068.51.512.2566.0668.6566.06591232
173197320066.9899991.432.186667.3265.98495543
173171400065.56-0.91-1.3767.8867.9265.349999576871
173162760066.470.911.3965.98999967.2965.59643513
173154120065.56-1.78-2.6467.3867.7765.489999771157
173145480067.34-4.14-5.7969.9270.2167.18858599

Your Recent History

Delayed Upgrade Clock