Stockscreener 앱 받기
88.07
0.05%
0.04
시간 외 거래:
88.07
Warrior Met Coal Inc 주식 (HCC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-30 | $90.93 | $87.96 | $2.97 | 603,710.0 | +0.05% |
| 2026-09-29 | $92.58 | $87.01 | $5.57 | 741,896.0 | -4.05% |
| 2026-09-28 | $91.85 | $88.65 | $3.20 | 869,924.0 | +2.50% |
| 2026-09-25 | $89.68 | $87.34 | $2.34 | 385,685.0 | +0.63% |
| 2026-09-24 | $90.01 | $88.15 | $1.86 | 721,869.0 | -1.43% |
| 2026-09-23 | $91.00 | $89.02 | $1.98 | 332,538.0 | -2.02% |
| 2026-09-22 | $93.68 | $88.49 | $5.19 | 617,072.0 | +4.10% |
| 2026-09-21 | $89.48 | $88.16 | $1.33 | 464,053.0 | +0.61% |
| 2026-09-18 | $89.83 | $87.31 | $2.52 | 1,932,432.0 | -4.22% |
| 2026-09-17 | $95.91 | $91.47 | $4.44 | 530,322.0 | -0.99% |
| 2026-09-16 | $94.84 | $91.64 | $3.20 | 635,509.0 | +1.22% |
| 2026-09-15 | $95.96 | $89.39 | $6.57 | 1,090,115.0 | -4.04% |
| 2026-09-14 | $96.54 | $93.89 | $2.65 | 598,664.0 | -2.36% |
| 2026-09-11 | $103.5 | $96.00 | $7.45 | 613,538.0 | -3.82% |
| 2026-09-10 | $104.5 | $101.4 | $3.09 | 349,482.0 | -2.59% |
| 2026-09-09 | $107.3 | $104.0 | $3.26 | 340,511.0 | -1.16% |
| 2026-09-08 | $107.1 | $103.8 | $3.29 | 337,226.0 | +1.08% |
| 2026-09-04 | $106.2 | $101.8 | $4.44 | 398,258.0 | +1.14% |
| 2026-09-03 | $108.9 | $102.3 | $6.58 | 500,347.0 | -4.85% |
| 2026-09-02 | $111.4 | $106.2 | $5.21 | 462,058.0 | +2.17% |
| 2026-09-01 | $110.0 | $106.0 | $3.97 | 404,324.0 | -1.86% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $111.4 | $87.01 | $24.41 | 13,533,243.0 | -18.63% |
| 2026-08 | $111.2 | $78.00 | $33.20 | 12,735,022.0 | +36.31% |
| 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% |
1.34%
1.31%
자본화:
|
볼륨(24시간):