Stockscreener 앱 받기
46.27
2.07%
0.94
시장 영업 전:
46.98
0.71
+1.53%
Warrior Met Coal Inc 주식 (HCC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2025-05-06 | $47.79 | $45.27 | $2.52 | 675,774.0 | +0.63% |
| 2025-05-05 | $47.50 | $46.43 | $1.07 | 498,385.0 | -0.19% |
| 2025-05-02 | $48.28 | $45.32 | $2.96 | 884,829.0 | +4.36% |
| 2025-05-01 | $49.25 | $43.43 | $5.82 | 1,935,354.0 | -5.04% |
| 2025-04-30 | $48.71 | $47.07 | $1.64 | 1,139,256.0 | -1.71% |
| 2025-04-29 | $48.92 | $47.98 | $0.945 | 822,797.0 | -0.45% |
| 2025-04-28 | $49.33 | $48.12 | $1.20 | 730,793.0 | -0.47% |
| 2025-04-25 | $49.58 | $48.24 | $1.34 | 518,564.0 | -2.15% |
| 2025-04-24 | $50.48 | $49.01 | $1.47 | 501,377.0 | +1.76% |
| 2025-04-23 | $49.77 | $48.38 | $1.39 | 844,357.0 | +1.31% |
| 2025-04-22 | $48.72 | $46.30 | $2.42 | 861,029.0 | +1.82% |
| 2025-04-21 | $50.35 | $47.55 | $2.80 | 673,643.0 | -3.14% |
| 2025-04-17 | $49.42 | $47.31 | $2.11 | 853,576.0 | +4.38% |
| 2025-04-16 | $48.43 | $47.00 | $1.43 | 782,672.0 | -0.08% |
| 2025-04-15 | $47.38 | $45.55 | $1.83 | 660,486.0 | +1.18% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $49.25 | $43.43 | $5.82 | 8,640,905.0 | -3.24% |
| 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% |
Warrior Met Coal Inc 주식 (HCC) 가격 이력 2023
| 월 | 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% |
4.92%
8.40%
자본화:
|
볼륨(24시간):