Australia markets closed

Warrior Met Coal, Inc. (HCC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
22.03-0.09 (-0.41%)
At close: 04:00PM EST
22.03 0.00 (0.00%)
After hours: 06:03PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Dec 202122.2322.6121.8922.0322.03562,200
02 Dec 202121.3022.2321.1522.1222.12521,100
01 Dec 202122.0322.1621.0121.0921.09741,700
30 Nov 202121.2721.7720.4421.4921.491,179,700
29 Nov 202121.7821.9821.1321.4721.47773,300
26 Nov 202121.6021.7920.7021.3021.30664,000
24 Nov 202122.3423.0222.3422.6622.66640,800
23 Nov 202121.7922.3621.6522.3422.341,003,600
22 Nov 202121.3622.1321.3121.5821.58909,700
19 Nov 202121.1521.6320.8521.0721.07993,000
18 Nov 202121.3821.6721.0821.5521.55481,800
17 Nov 202122.5022.5021.5021.6121.61825,600
16 Nov 202122.1122.6822.1122.5822.58714,700
15 Nov 202122.5022.7721.7022.1722.171,334,400
12 Nov 202122.1522.8922.1522.8022.80519,300
11 Nov 202121.8522.5421.7522.3222.32535,000
10 Nov 202121.2122.3021.0521.5221.52913,500
09 Nov 202122.7922.8521.8122.0622.061,034,800
08 Nov 202123.0023.4522.5322.6422.641,032,900
05 Nov 202123.2623.4822.3622.7122.711,094,700
04 Nov 202123.9524.2522.4722.9322.931,096,100
04 Nov 20210.05 Dividend
03 Nov 202126.3226.4022.7023.7523.701,381,500
02 Nov 202124.4525.1923.4425.1325.08967,800
01 Nov 202124.3125.2823.9224.6124.56664,600
29 Oct 202124.5424.5623.7723.9723.92656,300
28 Oct 202124.4725.2824.2824.4024.35591,900
27 Oct 202125.3125.9024.1824.4324.38570,300
26 Oct 202125.8926.5125.1425.7225.67476,100
25 Oct 202125.8326.2525.4726.1426.08499,300
22 Oct 202125.5626.1125.3925.4025.35405,900
21 Oct 202125.0625.7824.6725.7025.65709,300
20 Oct 202126.3226.5224.8325.6025.55863,900
19 Oct 202127.3127.3926.0626.6426.581,028,900
18 Oct 202126.1827.5026.1327.2927.23991,500
15 Oct 202126.6927.0526.3126.4326.37563,700
14 Oct 202127.2527.3525.6726.1126.06522,400
13 Oct 202126.7026.9425.3526.9126.85686,600
12 Oct 202127.4027.4026.7026.9226.86725,200
11 Oct 202127.2627.9927.0627.3527.29531,900
08 Oct 202127.3227.5126.7926.8826.82379,900
07 Oct 202127.5028.0826.8826.9226.861,083,000
06 Oct 202127.3227.9526.4627.2927.23939,900
05 Oct 202127.1228.4026.4028.0527.991,559,600
04 Oct 202125.8627.5025.6827.1227.061,365,200
01 Oct 202123.5525.7623.5525.4925.44864,200
30 Sept 202123.4524.1123.2223.2723.22797,200
29 Sept 202122.7723.5121.9323.1223.07834,200
28 Sept 202122.3122.4721.6222.1422.09830,800
27 Sept 202121.8222.5121.5922.3022.251,072,200
24 Sept 202121.8522.1021.2721.6321.58610,700
23 Sept 202122.3222.5622.0322.1822.13628,600
22 Sept 202122.3222.8422.1622.1622.11684,700
21 Sept 202122.5822.6421.5121.8021.75800,100
20 Sept 202122.1022.1021.1922.0822.031,356,800
17 Sept 202123.6023.7323.0223.3523.301,290,600
16 Sept 202124.3624.3623.0923.5423.491,101,800
15 Sept 202124.6525.6524.4324.6924.64820,400
14 Sept 202124.7024.8724.0224.3624.31779,400
13 Sept 202126.6026.6024.6224.6424.591,141,700
10 Sept 202125.9926.7925.5226.4526.391,216,900
09 Sept 202124.7125.9224.4525.7325.681,136,400
08 Sept 202125.2726.0624.7224.8924.84750,900
07 Sept 202124.8325.5924.5025.3925.341,065,800
03 Sept 202124.4924.7924.0624.6624.61625,100
02 Sept 202123.3124.7523.3124.7524.701,222,400
01 Sept 202122.5523.0621.9922.9922.94618,300
31 Aug 202121.7922.5521.4122.3922.34514,200
30 Aug 202122.6122.6121.7021.7821.73361,000
27 Aug 202121.3922.5621.3422.3122.26807,500
26 Aug 202120.8821.5520.8521.3321.29573,100
25 Aug 202120.7321.4520.5820.9520.91659,300
24 Aug 202119.9520.7619.9420.7120.67812,300
23 Aug 202118.9520.2118.9519.7519.71803,700
20 Aug 202118.0819.0717.8818.7818.74764,000
19 Aug 202118.5418.7517.8618.1018.06697,800
18 Aug 202119.1019.7018.8118.8418.80798,200
17 Aug 202118.8919.4718.7119.1119.07664,300
16 Aug 202117.9119.5417.6619.1419.101,513,800
13 Aug 202118.4918.5217.2117.9617.924,126,300
12 Aug 202118.8318.8917.9418.4018.36853,100
11 Aug 202117.8119.0717.6018.8618.821,118,400
10 Aug 202117.3918.0717.3617.6517.611,245,200
09 Aug 202118.6318.9317.0017.3317.291,555,100
06 Aug 202119.0019.4118.6918.9218.88726,500
06 Aug 20210.05 Dividend
05 Aug 202118.8719.5318.5019.0518.96761,900
04 Aug 202119.0219.2118.1818.4518.36553,300
03 Aug 202119.3119.6318.9119.4119.32704,500
02 Aug 202118.7419.5418.6719.2119.12932,700
30 July 202119.2319.4618.5318.6718.58832,000
29 July 202118.4419.5818.1719.3819.29887,300
28 July 202117.8318.4517.8318.0817.99741,500
27 July 202117.6017.8717.2317.7717.69532,600
26 July 202117.9018.3317.7317.8917.81640,900
23 July 202117.5118.0717.4317.7017.62512,200
22 July 202117.5117.9217.1217.4317.35441,200
21 July 202117.1517.9317.0317.6317.55914,900
20 July 202116.6117.1716.3016.8916.81694,200
19 July 202116.6016.9415.9016.4316.35855,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...