Warrior Met Coal Inc (HCC) Historical Stock Data
54.93 ↓0.93 (-1.66%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HCC is down -1.08% a day on average. There have been 12 days where Warrior Met Coal Inc closed green and 18 days where HCC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 54.64 | 54.93 | ↑$0.29 (0.53%) | 54.40 | 56.01 | 1.41M |
| 2024-12-19 | 57.76 | 55.86 | ↓$1.90 (-3.29%) | 55.40 | 58.77 | 869.96K |
| 2024-12-18 | 58.96 | 57.53 | ↓$1.43 (-2.43%) | 56.62 | 59.75 | 857.49K |
| 2024-12-17 | 59.72 | 58.71 | ↓$1.01 (-1.69%) | 57.84 | 59.72 | 630.19K |
| 2024-12-16 | 61.49 | 59.94 | ↓$1.55 (-2.52%) | 59.81 | 61.61 | 425.81K |
| 2024-12-13 | 62.93 | 61.59 | ↓$1.34 (-2.13%) | 61.22 | 63.61 | 652.67K |
| 2024-12-12 | 63.00 | 63.66 | ↑$0.66 (1.05%) | 62.58 | 63.70 | 534.23K |
| 2024-12-11 | 64.54 | 63.66 | ↓$0.88 (-1.36%) | 63.15 | 64.96 | 385.06K |
| 2024-12-10 | 63.25 | 64.47 | ↑$1.22 (1.93%) | 62.44 | 65.06 | 707.83K |
| 2024-12-09 | 66.54 | 63.41 | ↓$3.13 (-4.70%) | 63.18 | 67.29 | 1M |
| 2024-12-06 | 67.20 | 63.69 | ↓$3.51 (-5.22%) | 63.30 | 67.20 | 546.95K |
| 2024-12-05 | 67.40 | 66.64 | ↓$0.76 (-1.13%) | 65.37 | 67.44 | 426.71K |
| 2024-12-04 | 69.80 | 67.40 | ↓$2.40 (-3.44%) | 67.27 | 70.02 | 558.26K |
| 2024-12-03 | 69.67 | 69.81 | ↑$0.14 (0.20%) | 69.04 | 70.74 | 475.53K |
| 2024-12-02 | 71.15 | 69.28 | ↓$1.87 (-2.63%) | 68.92 | 72.00 | 525.53K |
| 2024-11-29 | 70.58 | 70.32 | ↓$0.26 (-0.37%) | 69.88 | 71.27 | 323.12K |
| 2024-11-27 | 69.47 | 70.30 | ↑$0.83 (1.19%) | 69.47 | 71.65 | 507.83K |
| 2024-11-26 | 70.59 | 68.88 | ↓$1.71 (-2.42%) | 67.78 | 70.80 | 677.92K |
| 2024-11-25 | 70.51 | 70.91 | ↑$0.40 (0.57%) | 70.21 | 71.75 | 755.88K |
| 2024-11-22 | 71.95 | 70.27 | ↓$1.68 (-2.33%) | 69.72 | 72.37 | 585.78K |
| 2024-11-21 | 70.77 | 72.80 | ↑$2.03 (2.87%) | 70.71 | 74.58 | 0.94M |
| 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 |
Create an account or log in to view more rows.
$HCC slap the ask.
$HCC day trade is ok to buy here but sell later
$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