Free Trial

Warrior Met Coal (HCC) Stock Chart & Stock Price History

→ Have You Seen Elon’s New A.I. Device? (Picture Inside) (From InvestorPlace) (Ad)
Free HCC Stock Alerts
$71.37
+1.24 (+1.77%)
(As of 01:40 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Warrior Met Coal Stock Price Performance

5 Day
Performance
+6.02%
1 Month
Performance
+15.54%
3 Month
Performance
+7.50%
6 Month
Performance
+45.71%
Year-To-Date
Performance
+15.02%
1 Year
Performance
+102.86%
Receive HCC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Warrior Met Coal and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace
Have You Seen Elon’s New A.I. Device? (Picture Inside)
A strange new era for mankind is upon us... And it's all thanks to Elon Musk's latest creation. Click here to see this strange device you could be wearing some day. Elon believes A.I. is advancing so fast...
This strange new device to protect us against that A.I. threat...

HCC Stock Chart for Monday, April, 29, 2024

HCC Chart by TradingView

Warrior Met Coal Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/26/2024$69.53$70.13
+0.86%		$70.54$67.281.11 million shs$3.67 billion
04/25/2024$66.15$69.53
+5.11%		$69.64$64.83975,409 shs$3.64 billion
04/24/2024$65.58$66.15
+0.87%		$67.08$65.52472,622 shs$3.46 billion
04/23/2024$67.07$65.58
-2.22%		$66.32$64.19538,917 shs$3.43 billion
04/22/2024$67.04$67.07
+0.04%		$68.70$66.22480,415 shs$3.51 billion
04/19/2024$66.12$66.98
+1.30%		$67.73$66.05662,831 shs$3.50 billion
04/18/2024$65.04$66.12
+1.67%		$67.43$65.05836,046 shs$3.46 billion
04/17/2024$68.19$65.04
-4.63%		$69.23$65.00852,243 shs$3.40 billion
04/16/2024$62.81$68.19
+8.57%		$68.80$62.001.23 million shs$3.57 billion
04/15/2024$62.51$62.81
+0.48%		$63.82$61.62590,254 shs$3.28 billion
04/12/2024$63.18$62.49
-1.09%		$64.60$61.84598,539 shs$3.27 billion
04/11/2024$61.72$63.18
+2.37%		$64.52$61.55907,347 shs$3.30 billion
04/10/2024$59.94$61.72
+2.97%		$61.97$58.46984,459 shs$3.14 billion
04/09/2024$58.50$59.94
+2.46%		$60.51$58.38725,552 shs$3.13 billion
04/08/2024$56.48$58.50
+3.58%		$59.71$57.08726,823 shs$3.06 billion
04/05/2024$56.36$56.48
+0.21%		$56.95$55.44963,687 shs$2.95 billion
04/04/2024$59.04$56.36
-4.53%		$59.30$56.27624,662 shs$2.95 billion
04/03/2024$58.42$59.04
+1.05%		$59.49$57.84533,911 shs$3.09 billion
04/02/2024$60.53$58.42
-3.49%		$60.60$57.68796,636 shs$3.06 billion
04/01/2024$60.70$60.53
-0.28%		$61.05$60.11594,877 shs$3.17 billion
03/29/2024$60.67$60.70
+0.05%		$62.63$60.591.15 million shs$3.17 billion
03/28/2024$62.07$60.67
-2.26%		$62.63$60.591.15 million shs$3.17 billion
03/27/2024$59.43$62.07
+4.44%		$62.38$59.071.10 million shs$3.25 billion
03/26/2024$57.95$59.43
+2.56%		$61.50$58.471.24 million shs$3.11 billion
03/25/2024$56.54$57.95
+2.48%		$58.77$56.87800,735 shs$3.03 billion
03/22/2024$56.54$56.53
-0.02%		$57.59$56.50718,159 shs$2.96 billion
03/21/2024$55.60$56.54
+1.69%		$56.63$55.56562,687 shs$2.96 billion
03/20/2024$55.74$55.60
-0.25%		$55.83$54.01720,802 shs$2.91 billion
03/19/2024$53.98$55.74
+3.26%		$55.81$53.77779,111 shs$2.92 billion
03/18/2024$53.76$53.98
+0.41%		$54.77$52.85842,118 shs$2.82 billion
03/15/2024$53.03$53.73
+1.32%		$54.17$52.003.35 million shs$2.81 billion
03/14/2024$53.80$53.03
-1.43%		$53.29$52.061.35 million shs$2.77 billion
03/13/2024$54.78$53.80
-1.79%		$54.97$53.231.42 million shs$2.81 billion
03/12/2024$56.97$54.78
-3.84%		$56.99$54.141.14 million shs$2.86 billion
03/11/2024$60.95$56.97
-6.53%		$60.90$55.681.23 million shs$2.98 billion
03/08/2024$61.35$60.98
-0.60%		$62.29$60.66544,253 shs$3.19 billion
03/07/2024$60.09$61.35
+2.10%		$62.22$60.67697,453 shs$3.21 billion
03/06/2024$58.75$60.09
+2.28%		$60.69$59.30526,068 shs$3.14 billion
03/05/2024$59.12$58.75
-0.63%		$60.66$58.27690,375 shs$3.07 billion
03/04/2024$57.54$59.12
+2.75%		$59.80$57.24816,192 shs$3.09 billion
Have You Seen Elon’s New A.I. Device? (Picture Inside) (Ad)

A strange new era for mankind is upon us... And it's all thanks to Elon Musk's latest creation. Click here to see this strange device you could be wearing some day. Elon believes A.I. is advancing so fast...

This strange new device to protect us against that A.I. threat...
03/01/2024$56.97$57.56
+1.04%		$58.26$56.87836,456 shs$3.01 billion
02/29/2024$57.07$56.97
-0.18%		$57.67$55.701.94 million shs$2.98 billion
02/28/2024$59.59$57.07
-4.23%		$60.21$56.971.01 million shs$2.98 billion
02/27/2024$58.85$59.59
+1.26%		$60.16$58.70706,778 shs$3.11 billion
02/26/2024$57.85$58.85
+1.73%		$59.93$57.71611,626 shs$3.08 billion
02/23/2024$57.61$57.86
+0.43%		$58.65$56.75479,470 shs$3.02 billion
02/22/2024$56.77$57.61
+1.48%		$57.66$55.52699,151 shs$3.01 billion
02/21/2024$55.67$56.77
+1.98%		$57.23$54.66856,875 shs$2.97 billion
02/20/2024$57.71$55.67
-3.53%		$57.92$55.201.13 million shs$2.91 billion
02/19/2024$57.71$57.71$59.54$56.001.24 million shs$3.02 billion
02/16/2024$58.79$57.70
-1.85%		$59.54$56.001.24 million shs$3.00 billion
02/15/2024$60.78$58.79
-3.27%		$58.79$55.351.90 million shs$3.06 billion
02/14/2024$59.56$60.78
+2.06%		$61.00$58.021.39 million shs$3.16 billion
02/13/2024$60.33$59.56
-1.28%		$60.62$58.791.27 million shs$3.10 billion
02/12/2024$59.10$60.33
+2.08%		$61.12$59.801.08 million shs$3.14 billion
02/09/2024$60.38$59.08
-2.15%		$60.39$58.89780,498 shs$3.07 billion
02/08/2024$59.86$60.38
+0.87%		$60.75$58.901.07 million shs$3.14 billion
02/07/2024$59.57$59.86
+0.49%		$59.97$58.65752,519 shs$3.11 billion
02/06/2024$60.93$59.57
-2.23%		$61.37$58.94770,180 shs$3.10 billion
02/05/2024$63.76$60.93
-4.44%		$63.06$60.49711,844 shs$3.17 billion
02/02/2024$64.53$63.75
-1.21%		$65.16$63.53333,655 shs$3.32 billion
02/01/2024$64.17$64.53
+0.56%		$65.20$63.27481,693 shs$3.36 billion
01/31/2024$65.23$64.17
-1.63%		$65.60$63.85462,399 shs$3.34 billion
01/30/2024$65.24$65.23
-0.02%		$65.41$63.12451,123 shs$3.39 billion
01/29/2024$64.82$65.24
+0.65%		$65.69$64.23668,045 shs$3.39 billion

Related Companies:
This page (NYSE:HCC) was last updated on 4/29/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
The #1 Biotech Stock to Have on Your Radar in 2024…
Huge Alerts
AI finds its first serious application
Wall Street Star
Have You Seen Elon’s New A.I. Device? (Picture Inside)
InvestorPlace
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press