Quantcast

Warrior Met Coal, Inc. Common Stock Historical Stock Prices

HCC 
$26.68
*  
0.10
0.38%
Get HCC Alerts
*Delayed - data as of Jun. 17, 2019  -  Find a broker to begin trading HCC now
Exchange:NYSE
Industry: Energy
Community Rating:
View:    HCC After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 14-MAR-2019 TO 14-JUN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 26.54 26.87 26.1702 26.68 408,142
06/14/2019 26.71 27.08 26.565 26.58 519,476
06/13/2019 27.15 27.37 26.725 26.86 858,108
06/12/2019 27.1 27.195 26.64 26.97 1,144,560
06/11/2019 27.1 27.49 26.76 27.24 1,082,179
06/10/2019 26.6 27 26.34 26.49 858,379
06/07/2019 26.44 26.6 25.91 26.39 827,222
06/06/2019 27.17 27.32 26.225 26.4 977,103
06/05/2019 27.16 27.5 26.985 27.17 991,435
06/04/2019 26.47 27.43 26.47 27.23 1,219,061
06/03/2019 25.81 26.55 25.68 26.15 743,741
05/31/2019 25.94 25.9793 25.32 25.81 913,929
05/30/2019 26.5 26.86 26.22 26.45 745,337
05/29/2019 26.28 26.68 25.91 26.62 742,200
05/28/2019 26.4 27.16 26.38 26.56 939,088
05/24/2019 27.59 27.72 26.41 26.49 838,042
05/23/2019 27.06 27.23 26.25 26.7 1,100,447
05/22/2019 27.99 28.22 27.35 27.55 846,910
05/21/2019 28.12 28.39 27.67 28.1 708,888
05/20/2019 27.38 27.97 27.24 27.88 674,891
05/17/2019 27.7 27.99 27.3 27.72 735,238
05/16/2019 28.32 28.67 27.95 28.13 657,738
05/15/2019 27.67 28.26 27.41 28.11 836,539
05/14/2019 27.32 28.03 27.27 28 895,096
05/13/2019 27.7 27.96 26.83 27.12 1,301,182
05/10/2019 27.81 28.42 27.32 28.36 933,582
05/09/2019 27.73 28.14 27.41 27.88 1,082,609
05/08/2019 27.97 29.15 27.94 28.08 1,150,785
05/07/2019 28.19 28.29 27.28 28.08 1,370,472
05/06/2019 28.09 28.82 27.99 28.38 1,175,551
05/03/2019 28.88 29.45 27.95 28.56 1,868,999
05/02/2019 32.08 33.49 28.87 32.93 2,687,496
05/01/2019 31.22 32.21 30.87 31.48 1,455,180
04/30/2019 31.14 31.25 30.52 31 814,539
04/29/2019 31.04 31.32 30.52 31.15 738,941
04/26/2019 30.98 31.1518 30.32 31.02 817,006
04/25/2019 32.16 32.25 30.55 30.99 929,028
04/24/2019 32.1 32.51 31.75 32.05 951,553
04/23/2019 30.78 31.91 30.78 31.77 617,947
04/22/2019 30.85 30.96 30.2081 30.56 441,013
04/18/2019 30.88 31.3 30.69 30.88 422,414
04/17/2019 31.02 31.18 30.65 30.72 809,736
04/16/2019 30.78 31.4 30.6 30.77 791,192
04/15/2019 30.5 30.72 30.14 30.6 496,817
04/12/2019 30.45 30.75 30.14 30.45 521,448
04/11/2019 30.31 30.48 29.87 30.15 799,353
04/10/2019 30.15 30.665 29.95 30.4 597,680
04/09/2019 31 31 30.19 30.24 475,436
04/08/2019 30.81 31.38 30.76 31.2 832,450
04/05/2019 30.62 30.87 30.2 30.74 588,055
04/04/2019 30.62 30.86 30.26 30.56 402,084
04/03/2019 31.21 31.5 30.52 30.77 737,103
04/02/2019 31.27 31.275 30.33 31.02 1,324,698
04/01/2019 30.84 32.06 30.31 31.08 1,061,200
03/29/2019 30.74 30.86 30.25 30.4 1,162,414
03/28/2019 30.5 30.71 30.335 30.4 1,067,087
03/27/2019 29.66 30.7087 29.33 30.16 1,984,200
03/26/2019 28.75 29.07 28.605 28.7 710,721
03/25/2019 28.22 28.61 28.11 28.58 956,009
03/22/2019 28.32 28.72 27.66 28.13 494,574
03/21/2019 28.78 29.21 28.64 28.7 633,098
03/20/2019 29 29.15 28.315 28.83 539,188
03/19/2019 29.08 29.34 28.91 29 528,486
03/18/2019 28.83 29.11 28.58 29 395,074
03/15/2019 28.87 29.09 28.35 28.6 715,076
03/14/2019 29.03 29.18 28.75 28.95 393,157
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for HCC

Research Brokers before you trade

Want to trade FX?



Smart Portfolio