Stockscreener 앱 받기
98.20
4.05%
3.82
시간 외 거래:
98.20
Warrior Met Coal Inc 주식 (HCC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-14 | $99.00 | $95.58 | $3.42 | 534,991.0 | +4.05% |
| 2026-08-13 | $98.02 | $86.95 | $11.07 | 452,224.0 | -2.42% |
| 2026-08-12 | $99.88 | $96.25 | $3.62 | 629,584.0 | -1.09% |
| 2026-08-11 | $98.25 | $95.23 | $3.02 | 715,036.0 | +2.54% |
| 2026-08-10 | $95.68 | $90.04 | $5.64 | 594,040.0 | +3.70% |
| 2026-08-07 | $92.30 | $87.76 | $4.54 | 696,998.0 | +2.62% |
| 2026-08-06 | $91.27 | $83.26 | $8.01 | 918,382.0 | +6.31% |
| 2026-08-05 | $85.26 | $82.46 | $2.80 | 817,755.0 | +3.44% |
| 2026-08-04 | $82.77 | $80.93 | $1.84 | 487,186.0 | +1.24% |
| 2026-08-03 | $80.90 | $78.00 | $2.90 | 524,410.0 | +1.37% |
| 2026-07-31 | $80.92 | $78.00 | $2.92 | 658,697.0 | -1.23% |
| 2026-07-30 | $80.86 | $78.84 | $2.01 | 520,537.0 | +1.75% |
| 2026-07-29 | $79.99 | $76.58 | $3.41 | 1,180,959.0 | +0.03% |
| 2026-07-28 | $81.02 | $78.02 | $3.00 | 1,458,300.0 | -2.06% |
| 2026-07-27 | $81.66 | $78.91 | $2.75 | 652,323.0 | +0.74% |
| 2026-07-24 | $82.28 | $79.62 | $2.66 | 554,870.0 | -1.21% |
| 2026-07-23 | $84.88 | $80.50 | $4.38 | 688,184.0 | -2.47% |
| 2026-07-22 | $83.13 | $80.12 | $3.01 | 539,304.0 | +4.19% |
| 2026-07-21 | $80.83 | $78.00 | $2.83 | 526,420.0 | +0.96% |
| 2026-07-20 | $79.35 | $77.75 | $1.60 | 571,346.0 | +0.11% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $99.88 | $78.00 | $21.88 | 6,905,597.0 | +23.66% |
| 2026-07 | $84.88 | $76.00 | $8.88 | 14,668,758.0 | -2.16% |
| 2026-06 | $110.4 | $79.33 | $31.06 | 18,020,063.0 | -14.15% |
| 2026-05 | $104.7 | $79.01 | $25.73 | 19,759,786.0 | +5.22% |
| 2026-04 | $96.47 | $82.17 | $14.30 | 16,074,430.0 | -3.54% |
| 2026-03 | $100.7 | $75.78 | $24.95 | 19,806,958.0 | +11.91% |
| 2026-02 | $94.25 | $81.45 | $12.80 | 20,434,856.0 | -6.79% |
| 2026-01 | $105.3 | $87.11 | $18.23 | 18,221,471.0 | +1.28% |
Warrior Met Coal Inc 주식 (HCC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $90.80 | $76.92 | $13.88 | 14,695,652.0 | +13.25% |
| 2025-11 | $85.86 | $64.27 | $21.59 | 17,682,576.0 | +15.40% |
| 2025-10 | $68.47 | $61.87 | $6.60 | 16,187,382.0 | +6.60% |
| 2025-09 | $65.58 | $54.66 | $10.92 | 17,993,186.0 | +4.09% |
| 2025-08 | $63.92 | $49.07 | $14.85 | 19,317,973.0 | +19.00% |
| 2025-07 | $60.62 | $43.43 | $17.19 | 26,437,881.0 | +12.11% |
| 2025-06 | $48.88 | $40.80 | $8.08 | 20,370,514.0 | +0.84% |
| 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
| 월 | 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% |
6.72%
자본화:
|
볼륨(24시간):