Stockscreener 앱 받기
46.21
3.95%
-1.90
시간 외 거래:
48.00
1.79
+3.87%
Warrior Met Coal Inc 주식 (HCC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-21 | $48.83 | $45.94 | $2.89 | 838,907.0 | -3.95% |
| 2025-02-20 | $50.81 | $47.44 | $3.37 | 1,044,523.0 | -3.57% |
| 2025-02-19 | $50.16 | $48.89 | $1.27 | 738,254.0 | -1.01% |
| 2025-02-18 | $51.42 | $49.33 | $2.09 | 1,436,279.0 | +1.69% |
| 2025-02-14 | $53.57 | $49.33 | $4.24 | 2,298,903.0 | -8.37% |
| 2025-02-13 | $54.22 | $52.54 | $1.68 | 817,322.0 | +2.74% |
| 2025-02-12 | $53.70 | $52.27 | $1.43 | 828,638.0 | -1.79% |
| 2025-02-11 | $54.05 | $52.66 | $1.39 | 538,000.0 | +0.41% |
| 2025-02-10 | $54.50 | $52.54 | $1.96 | 749,807.0 | +1.87% |
| 2025-02-07 | $54.19 | $52.00 | $2.19 | 664,576.0 | -1.54% |
| 2025-02-06 | $55.32 | $52.66 | $2.66 | 667,003.0 | -0.82% |
| 2025-02-05 | $53.86 | $51.95 | $1.91 | 601,668.0 | +1.46% |
| 2025-02-04 | $53.18 | $51.08 | $2.10 | 477,450.0 | +2.36% |
| 2025-02-03 | $52.94 | $51.49 | $1.45 | 425,365.0 | -2.07% |
| 2025-01-31 | $53.74 | $52.35 | $1.39 | 359,932.0 | -1.29% |
| 2025-01-30 | $54.77 | $52.50 | $2.27 | 418,982.0 | -0.58% |
| 2025-01-29 | $53.97 | $52.00 | $1.97 | 436,984.0 | +3.03% |
| 2025-01-28 | $53.69 | $52.01 | $1.68 | 403,931.0 | -1.95% |
| 2025-01-27 | $54.76 | $52.95 | $1.81 | 525,457.0 | -2.67% |
| 2025-01-24 | $56.89 | $54.36 | $2.53 | 506,012.0 | -2.77% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $55.32 | $45.94 | $9.38 | 12,965,602.0 | -12.43% |
| 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% |
4.63%
자본화:
|
볼륨(24시간):