Stockscreener 앱 받기
48.06
0.71%
0.34
시장 영업 전:
48.24
0.18
+0.37%
Warrior Met Coal Inc 주식 (HCC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-01 | $49.15 | $47.46 | $1.69 | 875,182.0 | +0.71% |
| 2025-03-31 | $47.90 | $46.31 | $1.59 | 573,441.0 | -1.79% |
| 2025-03-28 | $50.16 | $48.19 | $1.97 | 797,652.0 | -3.38% |
| 2025-03-27 | $50.66 | $48.44 | $2.22 | 551,120.0 | +2.86% |
| 2025-03-26 | $50.12 | $47.92 | $2.20 | 806,015.0 | +0.06% |
| 2025-03-25 | $49.39 | $48.24 | $1.15 | 869,373.0 | +1.41% |
| 2025-03-24 | $48.51 | $47.16 | $1.35 | 588,657.0 | +3.28% |
| 2025-03-21 | $47.18 | $46.01 | $1.17 | 2,973,152.0 | -0.96% |
| 2025-03-20 | $47.80 | $46.40 | $1.40 | 733,720.0 | -1.92% |
| 2025-03-19 | $49.89 | $47.64 | $2.25 | 698,547.0 | -3.05% |
| 2025-03-18 | $49.88 | $48.11 | $1.77 | 660,894.0 | +2.46% |
| 2025-03-17 | $50.10 | $47.36 | $2.74 | 1,084,186.0 | -1.81% |
| 2025-03-14 | $49.37 | $48.19 | $1.18 | 816,947.0 | +1.93% |
| 2025-03-13 | $48.51 | $46.86 | $1.65 | 702,798.0 | +1.02% |
| 2025-03-12 | $49.34 | $47.30 | $2.04 | 1,261,851.0 | -2.19% |
| 2025-03-11 | $49.15 | $47.61 | $1.54 | 910,896.0 | +3.89% |
| 2025-03-10 | $47.51 | $44.62 | $2.89 | 1,205,390.0 | +0.64% |
| 2025-03-07 | $48.91 | $46.60 | $2.31 | 811,688.0 | -3.09% |
| 2025-03-06 | $48.69 | $47.00 | $1.69 | 641,850.0 | -1.11% |
| 2025-03-05 | $50.31 | $47.20 | $3.12 | 763,216.0 | -0.16% |
| 2025-03-04 | $49.09 | $48.43 | $0.66 | 321,512.0 | +2.09% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $49.15 | $47.46 | $1.69 | 875,182.0 | +0.00% |
| 2025-03 | $51.49 | $44.62 | $6.87 | 19,698,895.0 | -0.17% |
| 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% |
2.32%
6.83%
자본화:
|
볼륨(24시간):