Stockscreener 앱 받기
86.60
3.07%
2.58
시장 영업 전:
86.60
Warrior Met Coal Inc 주식 (HCC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $88.93 | $84.00 | $4.93 | 811,428.0 | +3.07% |
| 2026-05-04 | $88.03 | $83.64 | $4.38 | 1,631,114.0 | -2.53% |
| 2026-05-01 | $89.00 | $79.01 | $9.99 | 2,600,363.0 | -4.06% |
| 2026-04-30 | $91.44 | $88.72 | $2.72 | 893,350.0 | -0.20% |
| 2026-04-29 | $91.57 | $89.95 | $1.62 | 601,154.0 | +0.55% |
| 2026-04-28 | $89.72 | $87.40 | $2.32 | 617,330.0 | +2.37% |
| 2026-04-27 | $88.58 | $86.35 | $2.23 | 692,869.0 | +0.93% |
| 2026-04-24 | $88.77 | $85.69 | $3.08 | 829,072.0 | -2.21% |
| 2026-04-23 | $90.11 | $86.08 | $4.03 | 685,257.0 | -0.14% |
| 2026-04-22 | $91.77 | $88.15 | $3.62 | 1,077,911.0 | -2.04% |
| 2026-04-21 | $92.80 | $88.13 | $4.67 | 802,854.0 | +3.17% |
| 2026-04-20 | $88.04 | $85.61 | $2.43 | 779,611.0 | +1.67% |
| 2026-04-17 | $87.06 | $84.64 | $2.42 | 880,002.0 | +0.64% |
| 2026-04-16 | $90.35 | $85.20 | $5.15 | 1,078,224.0 | -3.37% |
| 2026-04-15 | $89.79 | $84.79 | $5.00 | 689,368.0 | +3.54% |
| 2026-04-14 | $88.22 | $84.80 | $3.42 | 783,225.0 | -2.30% |
| 2026-04-13 | $90.20 | $86.83 | $3.37 | 568,320.0 | -0.63% |
| 2026-04-10 | $90.20 | $85.77 | $4.43 | 696,837.0 | +3.09% |
| 2026-04-09 | $89.97 | $82.17 | $7.80 | 1,222,338.0 | -4.10% |
| 2026-04-08 | $94.85 | $86.94 | $7.91 | 1,074,782.0 | -3.92% |
| 2026-04-07 | $96.00 | $92.06 | $3.94 | 403,103.0 | -1.68% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $89.00 | $79.01 | $9.99 | 5,854,333.0 | -3.62% |
| 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% |
1.97%
자본화:
|
볼륨(24시간):