Warrior Met Coal Inc (HCC) Historical Stock Data
69.97 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HCC is up 0.49% a day on average. There have been 18 days where Warrior Met Coal Inc closed green and 12 days where HCC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 68.44 | 69.97 | ↑$1.53 (2.24%) | 68.34 | 70.39 | 597.81K |
| 2024-11-19 | 66.06 | 68.50 | ↑$2.44 (3.69%) | 66.06 | 68.65 | 591.23K |
| 2024-11-18 | 66.00 | 66.99 | ↑$0.99 (1.50%) | 65.98 | 67.32 | 496.05K |
| 2024-11-15 | 67.88 | 65.56 | ↓$2.32 (-3.42%) | 65.35 | 67.92 | 576.87K |
| 2024-11-14 | 65.99 | 66.47 | ↑$0.48 (0.73%) | 65.59 | 67.29 | 643.75K |
| 2024-11-13 | 67.38 | 65.56 | ↓$1.82 (-2.70%) | 65.49 | 67.77 | 771.06K |
| 2024-11-12 | 69.92 | 67.34 | ↓$2.58 (-3.69%) | 67.18 | 70.21 | 858.60K |
| 2024-11-11 | 74.67 | 71.48 | ↓$3.19 (-4.27%) | 71.41 | 74.87 | 0.96M |
| 2024-11-08 | 74.02 | 74.71 | ↑$0.69 (0.93%) | 73.36 | 75.15 | 1.02M |
| 2024-11-07 | 73.82 | 74.78 | ↑$0.96 (1.30%) | 73.37 | 75.05 | 784.81K |
| 2024-11-06 | 72.00 | 73.92 | ↑$1.92 (2.67%) | 71.06 | 74.22 | 1.60M |
| 2024-11-05 | 64.54 | 67.95 | ↑$3.41 (5.28%) | 64.50 | 68.62 | 803.12K |
| 2024-11-04 | 64.63 | 65.56 | ↑$0.93 (1.44%) | 63.77 | 66.76 | 814.29K |
| 2024-11-01 | 63.23 | 64.64 | ↑$1.41 (2.23%) | 62.64 | 65.16 | 1.10M |
| 2024-10-31 | 60.55 | 63.13 | ↑$2.58 (4.26%) | 60.55 | 64.86 | 1.14M |
| 2024-10-30 | 62.13 | 61.78 | ↓$0.35 (-0.56%) | 60.88 | 63.27 | 774.84K |
| 2024-10-29 | 62.58 | 62.26 | ↓$0.32 (-0.51%) | 61.92 | 63.48 | 542.33K |
| 2024-10-28 | 60.95 | 62.58 | ↑$1.63 (2.67%) | 60.77 | 62.96 | 646.45K |
| 2024-10-25 | 61.00 | 60.50 | ↓$0.50 (-0.82%) | 59.85 | 61.50 | 519.38K |
| 2024-10-24 | 59.03 | 59.98 | ↑$0.95 (1.61%) | 58.39 | 60.32 | 393.02K |
| 2024-10-23 | 60.55 | 58.81 | ↓$1.74 (-2.87%) | 58.40 | 61.06 | 744.99K |
| 2024-10-22 | 61.20 | 61.19 | ↓$0.01 (-0.02%) | 60.16 | 61.36 | 714.89K |
| 2024-10-21 | 62.71 | 61.14 | ↓$1.57 (-2.50%) | 61.03 | 62.77 | 660.89K |
| 2024-10-18 | 64.14 | 62.55 | ↓$1.59 (-2.48%) | 62.52 | 64.40 | 634.88K |
| 2024-10-17 | 64.00 | 63.50 | ↓$0.50 (-0.78%) | 63.12 | 64.85 | 752.33K |
| 2024-10-16 | 64.19 | 64.74 | ↑$0.55 (0.86%) | 63.80 | 65.77 | 527.25K |
| 2024-10-15 | 63.20 | 63.32 | ↑$0.12 (0.19%) | 62.79 | 64.52 | 641.81K |
| 2024-10-14 | 63.23 | 64.79 | ↑$1.56 (2.47%) | 63.08 | 64.93 | 428.66K |
| 2024-10-11 | 63.21 | 63.86 | ↑$0.65 (1.03%) | 63.11 | 64.50 | 546.54K |
| 2024-10-10 | 60.69 | 63.20 | ↑$2.51 (4.14%) | 60.01 | 63.24 | 569.02K |
Create an account or log in to view more rows.
$HCC very nice
$HCC hold
$HCC starting to gap up a little
$HCC is it time?
$HCC I already know
tomorrow the bulls going to say "next week" just like every week.
$HCC what V recovery or fake pump
$HCC hot trash
$HCC come on bulls we can do it
don’t let bears win
$HCC always with good potential for a long term Hodl
$HCC Burn burn burn