Warrior Met Coal Inc Share Price History

Data Download:

Share Name	Share Symbol	Market	Type
Warrior Met Coal Inc	NYSE:HCC	NYSE	Common Stock

	Price Change	% Change	Share Price
	-3.35	-4.90%	65.00

High Price	Low Price	Open Price	Shares Traded	Last Trade
69.18	67.005	69.18	737,642	01:00:00

Warrior Met Coal (HCC) 1 Month Share Price History

Date	Share Price	Share Price Change	Share Price % Change	Low Price	High Price	Shares Traded
01 May 2024	67.90	-0.45	-0.66%	67.005	69.18	737,630
30 Apr 2024	68.35	-2.56	-3.61%	67.88	70.93	796,810
29 Apr 2024	70.91	0.78	1.11%	69.31	71.91	565,107
26 Apr 2024	70.13	0.58	0.83%	67.2801	70.55	1,113,317
25 Apr 2024	69.55	3.43	5.19%	65.1301	69.66	967,656
24 Apr 2024	66.12	0.56	0.85%	65.47	67.08	472,622
23 Apr 2024	65.56	-1.53	-2.28%	64.19	66.323	538,917
22 Apr 2024	67.09	0.05	0.07%	66.22	68.6987	480,415
19 Apr 2024	67.04	0.89	1.35%	65.85	67.73	662,831
18 Apr 2024	66.15	1.10	1.69%	65.00	67.43	836,047
17 Apr 2024	65.05	-3.17	-4.65%	65.00	69.33	852,273
16 Apr 2024	68.22	5.40	8.60%	63.71	68.80	1,131,841
15 Apr 2024	62.82	0.31	0.50%	61.62	63.82	590,654
12 Apr 2024	62.51	-0.66	-1.04%	61.84	64.5999	598,539
11 Apr 2024	63.17	1.43	2.32%	61.55	64.53	908,047
10 Apr 2024	61.74	1.76	2.93%	58.74	61.97	976,626
09 Apr 2024	59.98	1.48	2.53%	58.375	60.51	725,452
08 Apr 2024	58.50	2.02	3.58%	57.08	59.71	726,823
05 Apr 2024	56.48	0.13	0.23%	55.41	56.95	951,095
04 Apr 2024	56.35	-2.69	-4.56%	56.25	59.30	625,410
03 Apr 2024	59.04	0.62	1.06%	57.84	59.50	533,911
02 Apr 2024	58.42	-2.16	-3.57%	57.68	60.345	753,700

Period †	Open	High	Low	VWAP	Avg. Daily Vol	Change	%
1 Week	65.60	71.91	65.1301	69.25	783,102	-0.60	-0.91%
1 Month	58.35	71.91	55.41	64.42	752,720	6.65	11.40%
3 Months	59.14	71.91	52.00	59.53	929,389	5.86	9.91%
6 Months	48.45	71.91	44.76	58.81	788,014	16.55	34.16%
1 Year	34.51	71.91	31.9713	50.89	728,577	30.49	88.35%
3 Years	15.97	71.91	15.07	36.26	756,209	49.03	307.01%
5 Years	31.22	71.91	9.4601	28.77	802,626	33.78	108.20%