46.59
price down icon1.63%   -0.77
after-market 시간 외 거래: 46.80 0.21 +0.45%
loading

Warrior Met Coal Inc 주식 (HCC) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-06-05 $48.12 $46.56 $1.56 972,234.0 -1.63%
2025-06-04 $47.82 $46.18 $1.64 694,591.0 +2.82%
2025-06-03 $46.34 $43.60 $2.74 689,811.0 +2.13%
2025-06-02 $47.11 $44.44 $2.67 985,014.0 -0.77%
2025-05-30 $45.70 $44.81 $0.89 1,090,918.0 -1.86%
2025-05-29 $47.15 $45.90 $1.25 800,066.0 -0.75%
2025-05-28 $48.27 $46.63 $1.64 810,047.0 -3.36%
2025-05-27 $48.68 $45.88 $2.80 979,695.0 +6.60%
2025-05-23 $45.72 $44.37 $1.35 685,209.0 +1.07%
2025-05-22 $47.45 $44.72 $2.73 1,094,134.0 -6.57%
2025-05-21 $48.73 $47.44 $1.29 1,086,019.0 -0.64%
2025-05-20 $48.44 $47.38 $1.05 696,999.0 +0.77%
2025-05-19 $48.22 $46.94 $1.28 728,903.0 -1.50%
2025-05-16 $48.77 $46.29 $2.48 971,365.0 +3.76%
2025-05-15 $47.49 $46.08 $1.41 759,347.0 -1.03%
2025-05-14 $48.41 $46.13 $2.28 820,106.0 -2.09%
2025-05-13 $49.49 $46.46 $3.03 1,193,327.0 +4.54%
2025-05-12 $47.89 $45.41 $2.48 1,010,710.0 +2.07%
2025-05-09 $45.35 $44.00 $1.35 651,810.0 +0.09%
2025-05-08 $45.95 $44.51 $1.44 1,085,698.0 -1.20%
2025-05-07 $47.50 $45.00 $2.50 887,635.0 -3.70%

Warrior Met Coal Inc 주식 (HCC) 연도별 가격 이력

이 심층 분석에서는 Warrior Met Coal Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HCC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Warrior Met Coal Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Warrior Met Coal Inc 주식 (HCC) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-06 $48.12 $43.60 $4.52 4,313,884.0 +2.51%
2025-05 $49.49 $43.43 $6.06 19,346,330.0 -4.96%
2025-04 $50.48 $38.00 $12.48 23,079,775.0 +0.21%
2025-03 $51.49 $44.62 $6.87 18,823,713.0 -0.87%
2025-02 $55.32 $45.94 $9.38 18,070,560.0 -8.77%
2025-01 $58.10 $49.97 $8.13 12,934,476.0 -2.71%

Warrior Met Coal Inc 주식 (HCC) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $72.00 $52.91 $19.09 11,513,319.0 -22.34%
2024-11 $75.15 $62.64 $12.51 14,803,209.0 +11.39%
2024-10 $65.77 $58.39 $7.38 13,490,840.0 -1.21%
2024-09 $66.25 $50.60 $15.65 16,787,187.0 +4.22%
2024-08 $68.92 $56.56 $12.36 15,360,337.0 -11.29%
2024-07 $75.53 $64.13 $11.40 16,450,982.0 +10.10%
2024-06 $73.08 $60.23 $12.85 14,978,046.0 -8.27%
2024-05 $71.34 $61.91 $9.44 10,899,311.0 +0.12%
2024-04 $71.91 $55.41 $16.50 15,769,602.0 +12.60%
2024-03 $62.62 $52.00 $10.62 20,271,543.0 +6.55%
2024-02 $65.20 $54.66 $10.54 18,979,134.0 -11.22%
2024-01 $69.97 $59.78 $10.19 12,653,749.0 +5.25%

Warrior Met Coal Inc 주식 (HCC) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $62.88 $54.38 $8.50 14,375,571.0 +8.93%
2023-11 $57.38 $44.76 $12.62 13,882,846.0 +14.86%
2023-10 $52.26 $46.59 $5.66 13,498,294.0 -4.60%
2023-09 $52.99 $40.13 $12.87 16,720,784.0 +29.12%
2023-08 $44.82 $38.01 $6.81 13,460,241.0 -10.60%
2023-07 $44.41 $37.28 $7.13 12,626,435.0 +13.61%
2023-06 $39.42 $32.59 $6.83 13,457,957.0 +18.82%
2023-05 $40.26 $32.00 $8.25 13,057,506.0 -5.18%
2023-04 $39.07 $33.08 $5.99 8,706,613.0 -5.83%
2023-03 $42.95 $32.51 $10.44 15,525,024.0 -4.08%
2023-02 $42.66 $35.57 $7.09 15,072,620.0 +1.03%
2023-01 $39.06 $31.04 $8.02 8,945,961.0 +9.35%
coking_coal AMR
$107.64
price down icon 3.14%
coking_coal SXC
$8.12
price down icon 1.46%
$9.71
price down icon 2.22%
$7.39
price up icon 1.65%
$0.6724
price down icon 2.55%
자본화:     |  볼륨(24시간):