Get the Stockscreener App
64.76
2.22%
-1.47
After Hours:
64.214
-0.546
-0.84%
Warrior Met Coal Inc Stock (HCC) Price History
The historical daily chart and data for Warrior Met Coal Inc stock (HCC), show that the latest closing stock price as of May 06, 2024, is $64.76.
- Warrior Met Coal Inc all-time high stock price is $71.91, occurred on April 29, 2024.
- The lowest Warrior Met Coal Inc stock price recorded was $0.206 on April 11, 2017. Since then, Warrior Met Coal Inc's stock price has risen over 31,337% to $64.76 now.
- The 52-week high stock price for HCC is $71.91, representing a 11.04% increase from the current share price, occurred on April 29, 2024.
- The 52-week low stock price for HCC is $32.00, indicating a -50.58% decrease from the current share price, occurred on May 30, 2023.
- The closing price of Warrior Met Coal Inc (HCC) stock in the beginning of 2023 was $25.52. The stock closed the year at $34.64, a gain of over 35.74% for the year.
The table below shows more information about HCC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 06, 2024 | $67.07 | $64.74 | $2.33 | 644,847.0 | -2.22% |
| May 03, 2024 | $66.60 | $64.10 | $2.50 | 609,571.0 | +1.13% |
| May 02, 2024 | $71.34 | $65.32 | $6.03 | 1,084,571.0 | -3.55% |
| May 01, 2024 | $69.18 | $67.00 | $2.18 | 729,678.0 | -0.66% |
| Apr 30, 2024 | $70.93 | $67.88 | $3.05 | 777,256.0 | -3.61% |
| Apr 29, 2024 | $71.91 | $69.31 | $2.60 | 549,533.0 | +1.11% |
| Apr 26, 2024 | $70.55 | $67.28 | $3.27 | 882,182.0 | +0.83% |
| Apr 25, 2024 | $69.66 | $64.83 | $4.83 | 828,893.0 | +5.19% |
| Apr 24, 2024 | $67.08 | $65.47 | $1.61 | 449,084.0 | +0.85% |
| Apr 23, 2024 | $66.32 | $64.19 | $2.13 | 529,279.0 | -2.28% |
| Apr 22, 2024 | $68.70 | $66.22 | $2.48 | 467,710.0 | +0.07% |
| Apr 19, 2024 | $67.73 | $65.85 | $1.88 | 650,273.0 | +1.35% |
| Apr 18, 2024 | $67.43 | $65.00 | $2.43 | 822,087.0 | +1.69% |
| Apr 17, 2024 | $69.33 | $65.00 | $4.33 | 842,028.0 | -4.65% |
| Apr 16, 2024 | $68.80 | $62.00 | $6.80 | 1,220,484.0 | +8.60% |
| Apr 15, 2024 | $63.82 | $61.62 | $2.20 | 590,241.0 | +0.50% |
| Apr 12, 2024 | $64.60 | $61.84 | $2.76 | 598,539.0 | -1.04% |
| Apr 11, 2024 | $64.53 | $61.55 | $2.98 | 907,347.0 | +2.32% |
| Apr 10, 2024 | $61.97 | $58.26 | $3.71 | 984,457.0 | +2.93% |
| Apr 09, 2024 | $60.51 | $58.38 | $2.13 | 673,552.0 | +2.53% |
Warrior Met Coal Inc Stock (HCC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Warrior Met Coal Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of HCC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Warrior Met Coal Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Warrior Met Coal Inc Stock (HCC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $71.34 | $64.10 | $7.25 | 3,713,514.0 | -5.25% |
| Apr, 2024 | $71.91 | $55.41 | $16.50 | 15,769,602.0 | +12.60% |
| Mar, 2024 | $62.62 | $52.00 | $10.62 | 20,271,543.0 | +6.55% |
| Feb, 2024 | $65.20 | $54.66 | $10.54 | 18,979,134.0 | -11.22% |
| Jan, 2024 | $69.97 | $59.78 | $10.19 | 12,653,749.0 | +5.25% |
Warrior Met Coal Inc Stock (HCC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $62.88 | $54.38 | $8.50 | 14,375,571.0 | +8.93% |
| Nov, 2023 | $57.38 | $44.76 | $12.62 | 13,882,846.0 | +14.86% |
| Oct, 2023 | $52.26 | $46.59 | $5.66 | 13,498,294.0 | -4.60% |
| Sep, 2023 | $52.99 | $40.13 | $12.87 | 16,720,784.0 | +29.12% |
| Aug, 2023 | $44.82 | $38.01 | $6.81 | 13,460,241.0 | -10.60% |
| Jul, 2023 | $44.41 | $37.28 | $7.13 | 12,626,435.0 | +13.61% |
| Jun, 2023 | $39.42 | $32.59 | $6.83 | 13,457,957.0 | +18.82% |
| May, 2023 | $40.26 | $32.00 | $8.25 | 13,057,506.0 | -5.18% |
| Apr, 2023 | $39.07 | $33.08 | $5.99 | 8,706,613.0 | -5.83% |
| Mar, 2023 | $42.95 | $32.51 | $10.44 | 15,525,024.0 | -4.08% |
| Feb, 2023 | $42.66 | $35.57 | $7.09 | 15,072,620.0 | +1.03% |
| Jan, 2023 | $39.06 | $31.04 | $8.02 | 8,945,961.0 | +9.35% |
Warrior Met Coal Inc Stock (HCC) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $39.59 | $33.43 | $6.16 | 10,651,352.0 | -5.92% |
| Nov, 2022 | $40.02 | $32.52 | $7.49 | 13,864,746.0 | -0.86% |
| Oct, 2022 | $38.68 | $28.97 | $9.71 | 14,034,071.0 | +30.59% |
| Sep, 2022 | $33.88 | $26.37 | $7.51 | 14,876,686.0 | -12.63% |
| Aug, 2022 | $36.40 | $27.52 | $8.88 | 17,825,552.0 | +1.94% |
| Jul, 2022 | $32.05 | $26.11 | $5.94 | 13,788,136.0 | +4.31% |
| Jun, 2022 | $41.44 | $29.97 | $11.47 | 20,997,937.0 | -8.95% |
| May, 2022 | $36.00 | $29.93 | $6.07 | 21,718,614.0 | -1.32% |
| Apr, 2022 | $41.24 | $30.79 | $10.45 | 17,297,193.0 | -8.19% |
| Mar, 2022 | $42.95 | $32.12 | $10.83 | 24,707,641.0 | +17.81% |
| Feb, 2022 | $32.61 | $26.28 | $6.33 | 16,864,855.0 | +20.23% |
| Jan, 2022 | $29.30 | $24.72 | $4.58 | 11,032,567.0 | +1.91% |
10.86%
Cap:
|
Volume (24h):