Warrior Met Coal Inc (HCC) Historical Stock Data
66.23 ↑0.74 (1.13%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, HCC is up 0.15% a day on average. There have been 17 days where Warrior Met Coal Inc closed green and 13 days where HCC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-04-12 | 63.55 | 62.51 | ↓$1.04 (-1.64%) | 61.84 | 64.60 | 598.54K |
| 2024-04-11 | 63.90 | 63.17 | ↓$0.73 (-1.14%) | 61.55 | 64.53 | 0.91M |
| 2024-04-10 | 58.26 | 61.74 | ↑$3.48 (5.97%) | 58.26 | 61.97 | 0.98M |
| 2024-04-09 | 59.01 | 59.98 | ↑$0.97 (1.64%) | 58.38 | 60.51 | 725.55K |
| 2024-04-08 | 57.41 | 58.50 | ↑$1.09 (1.90%) | 57.08 | 59.71 | 726.82K |
| 2024-04-05 | 56.57 | 56.48 | ↓$0.09 (-0.16%) | 55.41 | 56.95 | 0.96M |
| 2024-04-04 | 59.07 | 56.35 | ↓$2.72 (-4.60%) | 56.25 | 59.30 | 625.52K |
| 2024-04-03 | 58.35 | 59.04 | ↑$0.69 (1.18%) | 57.84 | 59.50 | 533.91K |
| 2024-04-02 | 60.42 | 58.42 | ↓$2.00 (-3.31%) | 57.68 | 60.60 | 796.79K |
| 2024-04-01 | 60.71 | 60.58 | ↓$0.13 (-0.21%) | 60.11 | 61.05 | 594.88K |
| 2024-03-29 | 62.41 | 60.70 | ↓$1.71 (-2.74%) | 60.59 | 62.63 | 1.15M |
| 2024-03-28 | 62.41 | 60.70 | ↓$1.71 (-2.74%) | 60.59 | 62.63 | 1.15M |
| 2024-03-27 | 59.76 | 62.07 | ↑$2.31 (3.87%) | 59.07 | 62.38 | 1.11M |
| 2024-03-26 | 59.15 | 59.47 | ↑$0.32 (0.54%) | 58.47 | 61.50 | 1.24M |
| 2024-03-25 | 56.89 | 57.94 | ↑$1.05 (1.85%) | 56.89 | 58.77 | 800.74K |
Create an account or log in to view more rows.
$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
$HCC MAY RIP TOMORROW