Stockscreener 앱 받기
72.80
4.04%
2.83
시간 외 거래:
73.22
0.42
+0.58%
Warrior Met Coal Inc 주식 (HCC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $74.58 | $70.71 | $3.87 | 933,814.0 | +4.04% |
| 2024-11-20 | $70.39 | $68.34 | $2.05 | 578,368.0 | +2.15% |
| 2024-11-19 | $68.65 | $66.06 | $2.59 | 535,865.0 | +2.25% |
| 2024-11-18 | $67.32 | $65.98 | $1.34 | 481,537.0 | +2.18% |
| 2024-11-15 | $67.92 | $65.35 | $2.57 | 562,833.0 | -1.37% |
| 2024-11-14 | $67.29 | $65.59 | $1.70 | 623,228.0 | +1.39% |
| 2024-11-13 | $67.77 | $65.49 | $2.28 | 726,981.0 | -2.64% |
| 2024-11-12 | $70.20 | $67.18 | $3.02 | 841,286.0 | -5.79% |
| 2024-11-11 | $74.87 | $71.41 | $3.46 | 951,126.0 | -4.32% |
| 2024-11-08 | $75.15 | $73.36 | $1.79 | 935,726.0 | -0.09% |
| 2024-11-07 | $75.05 | $73.37 | $1.68 | 675,838.0 | +1.16% |
| 2024-11-06 | $74.22 | $71.06 | $3.16 | 1,570,001.0 | +8.79% |
| 2024-11-05 | $68.62 | $64.50 | $4.12 | 789,530.0 | +3.65% |
| 2024-11-04 | $66.76 | $63.77 | $2.99 | 798,655.0 | +1.42% |
| 2024-11-01 | $65.16 | $62.64 | $2.52 | 1,081,308.0 | +2.39% |
| 2024-10-31 | $64.86 | $60.55 | $4.31 | 1,111,294.0 | +2.19% |
| 2024-10-30 | $63.27 | $60.88 | $2.40 | 759,814.0 | -0.77% |
| 2024-10-29 | $63.48 | $61.92 | $1.56 | 538,499.0 | -0.51% |
| 2024-10-28 | $62.96 | $60.77 | $2.20 | 560,185.0 | +3.44% |
| 2024-10-25 | $61.50 | $59.85 | $1.65 | 501,646.0 | +0.87% |
| 2024-10-24 | $60.32 | $58.39 | $1.93 | 385,725.0 | +1.99% |
| 2024-10-23 | $61.06 | $58.40 | $2.66 | 729,822.0 | -3.89% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $75.15 | $62.64 | $12.51 | 13,019,910.0 | +15.32% |
| 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% |
Warrior Met Coal Inc 주식 (HCC) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $39.59 | $33.43 | $6.16 | 10,651,352.0 | -5.92% |
| 2022-11 | $40.02 | $32.52 | $7.49 | 13,864,746.0 | -0.86% |
| 2022-10 | $38.68 | $28.97 | $9.71 | 14,034,071.0 | +30.59% |
| 2022-09 | $33.88 | $26.37 | $7.51 | 14,876,686.0 | -12.63% |
| 2022-08 | $36.40 | $27.52 | $8.88 | 17,825,552.0 | +1.94% |
| 2022-07 | $32.05 | $26.11 | $5.94 | 13,788,136.0 | +4.31% |
| 2022-06 | $41.44 | $29.97 | $11.47 | 20,997,937.0 | -8.95% |
| 2022-05 | $36.00 | $29.93 | $6.07 | 21,718,614.0 | -1.32% |
| 2022-04 | $41.24 | $30.79 | $10.45 | 17,297,193.0 | -8.19% |
| 2022-03 | $42.95 | $32.12 | $10.83 | 24,707,641.0 | +17.81% |
| 2022-02 | $32.61 | $26.28 | $6.33 | 16,864,855.0 | +20.23% |
| 2022-01 | $29.30 | $24.72 | $4.58 | 11,032,567.0 | +1.91% |
3.44%
3.99%
자본화:
|
볼륨(24시간):