Warrior Met Coal Inc (HCC) Historical Stock Data
66.28 ↑1.05 (1.61%)
As of May 24, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, HCC is up 0.15% a day on average. There have been 19 days where Warrior Met Coal Inc closed green and 11 days where HCC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 65.83 | 66.28 | ↑$0.45 (0.68%) | 65.48 | 66.43 | 244.91K |
| 2024-05-23 | 66.39 | 65.23 | ↓$1.16 (-1.75%) | 64.62 | 66.66 | 529.32K |
| 2024-05-22 | 65.89 | 66.42 | ↑$0.53 (0.80%) | 65.14 | 66.95 | 400.09K |
| 2024-05-21 | 65.69 | 66.27 | ↑$0.58 (0.88%) | 65.69 | 66.94 | 378.72K |
| 2024-05-20 | 64.67 | 65.55 | ↑$0.88 (1.36%) | 64.67 | 66.14 | 303.49K |
| 2024-05-17 | 64.25 | 64.67 | ↑$0.42 (0.65%) | 63.44 | 64.71 | 394.91K |
| 2024-05-16 | 63.55 | 63.79 | ↑$0.24 (0.38%) | 62.59 | 64.10 | 509.68K |
| 2024-05-15 | 63.01 | 63.52 | ↑$0.51 (0.81%) | 61.91 | 63.92 | 495.08K |
| 2024-05-14 | 64.23 | 63.25 | ↓$0.98 (-1.53%) | 63.20 | 64.65 | 381.39K |
| 2024-05-13 | 63.96 | 63.81 | ↓$0.15 (-0.23%) | 63.20 | 64.84 | 468.84K |
| 2024-05-10 | 66.00 | 63.78 | ↓$2.22 (-3.36%) | 63.49 | 66.06 | 724.49K |
| 2024-05-09 | 64.67 | 65.93 | ↑$1.26 (1.95%) | 64.12 | 66.67 | 716.13K |
| 2024-05-08 | 65.43 | 64.82 | ↓$0.61 (-0.93%) | 64.07 | 66.16 | 593.57K |
| 2024-05-07 | 64.53 | 66.08 | ↑$1.55 (2.40%) | 64.08 | 67.44 | 494.23K |
| 2024-05-06 | 65.92 | 64.76 | ↓$1.16 (-1.76%) | 64.74 | 67.07 | 651.03K |
| 2024-05-03 | 65.68 | 66.23 | ↑$0.55 (0.84%) | 64.10 | 66.60 | 621.68K |
| 2024-05-02 | 69.75 | 65.49 | ↓$4.26 (-6.11%) | 65.32 | 71.35 | 1.10M |
| 2024-05-01 | 69.18 | 67.90 | ↓$1.28 (-1.85%) | 67.01 | 69.18 | 737.64K |
| 2024-04-30 | 70.73 | 68.35 | ↓$2.38 (-3.36%) | 67.88 | 70.93 | 796.81K |
| 2024-04-29 | 70.13 | 70.91 | ↑$0.78 (1.11%) | 69.31 | 71.91 | 565.11K |
| 2024-04-26 | 69.46 | 70.13 | ↑$0.67 (0.96%) | 67.28 | 70.55 | 1.11M |
| 2024-04-25 | 65.04 | 69.55 | ↑$4.51 (6.93%) | 64.83 | 69.66 | 0.98M |
| 2024-04-24 | 65.60 | 66.12 | ↑$0.52 (0.79%) | 65.47 | 67.08 | 472.62K |
| 2024-04-23 | 66.26 | 65.56 | ↓$0.70 (-1.06%) | 64.19 | 66.32 | 538.93K |
| 2024-04-22 | 66.75 | 67.09 | ↑$0.34 (0.51%) | 66.22 | 68.70 | 480.48K |
| 2024-04-19 | 65.85 | 67.04 | ↑$1.19 (1.81%) | 65.85 | 67.73 | 662.84K |
| 2024-04-18 | 65.92 | 66.15 | ↑$0.23 (0.35%) | 65.00 | 67.43 | 836.06K |
| 2024-04-17 | 69.17 | 65.05 | ↓$4.12 (-5.96%) | 65.00 | 69.33 | 852.29K |
| 2024-04-16 | 63.25 | 68.22 | ↑$4.97 (7.86%) | 62.00 | 68.80 | 1.23M |
| 2024-04-15 | 62.04 | 62.82 | ↑$0.78 (1.26%) | 61.62 | 63.82 | 590.66K |
Create an account or log in to view more rows.
$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
$HCC shorters eat my shit
$HCC the greatest stock of all time
will not bow to the shorts
oh yeah
$HCC I love this stonk!
$HCC what happened