Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Warrior Met Coal Inc
(NY:
HCC
)
64.71
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 13, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 29, 2017
15.05
15.05
15.05
0
-0.02(-0.16%)
Dec 28, 2017
15.20
15.27
14.91
15.08
828,252
-0.07(-0.44%)
Dec 27, 2017
15.58
15.61
15.14
15.14
827,721
-0.43(-2.77%)
Dec 26, 2017
15.57
15.63
15.43
15.58
553,652
+0.07(+0.42%)
Dec 22, 2017
15.39
15.61
15.30
15.51
624,799
+0.16(+1.01%)
Dec 21, 2017
15.16
15.67
15.06
15.35
1,133,543
+0.20(+1.34%)
Dec 20, 2017
15.37
15.46
15.03
15.15
1,520,854
+0.00(+0.00%)
Dec 19, 2017
14.66
15.20
14.52
15.15
2,748,973
+0.66(+4.59%)
Dec 18, 2017
14.37
14.62
14.32
14.49
1,314,978
+0.15(+1.04%)
Dec 15, 2017
14.02
14.59
13.59
14.34
5,408,243
+0.34(+2.39%)
Dec 14, 2017
14.43
14.56
13.98
14.00
1,963,418
-0.44(-3.03%)
Dec 13, 2017
14.39
14.86
14.26
14.44
1,768,073
+0.00(+0.00%)
Dec 12, 2017
14.50
14.52
14.06
14.44
1,682,205
-0.01(-0.04%)
Dec 11, 2017
14.40
14.85
14.33
14.44
2,560,367
+0.14(+0.96%)
Dec 08, 2017
14.35
14.73
14.29
14.31
1,878,801
+0.00(+0.00%)
Dec 07, 2017
14.06
14.33
13.96
2,222,338
+0.00(+0.00%)
Dec 06, 2017
13.77
14.04
13.64
13.88
1,387,915
+0.08(+0.56%)
Dec 05, 2017
13.86
14.04
13.58
13.80
2,408,322
+0.12(+0.87%)
Dec 04, 2017
13.17
13.79
12.87
13.68
2,241,036
+0.26(+1.92%)
Dec 01, 2017
13.30
13.87
13.30
13.43
1,973,325
+0.13(+0.95%)
Nov 30, 2017
12.82
13.49
12.82
13.30
3,873,321
+0.56(+4.37%)
Nov 29, 2017
12.45
12.94
12.45
12.74
2,724,677
+0.35(+2.85%)
Nov 28, 2017
12.22
12.65
12.22
12.39
2,410,727
+0.19(+1.57%)
Nov 27, 2017
12.27
12.68
12.07
12.20
2,702,281
-0.10(-0.78%)
Nov 24, 2017
11.16
12.31
11.11
12.30
3,600,038
+1.11(+9.90%)
Nov 22, 2017
10.81
11.41
10.81
11.19
3,721,796
+0.38(+3.53%)
Nov 21, 2017
10.78
10.92
10.71
10.81
1,661,199
+0.12(+1.09%)
Nov 20, 2017
10.55
10.77
10.55
10.69
1,321,098
+0.10(+0.95%)
Nov 17, 2017
10.48
10.63
10.40
10.59
1,380,180
+0.11(+1.07%)
Nov 16, 2017
10.47
10.56
10.35
10.48
1,584,510
+0.05(+0.50%)
Nov 15, 2017
10.29
10.43
10.02
10.42
1,110,542
+0.10(+0.98%)
Nov 14, 2017
10.39
10.61
10.23
10.32
1,981,252
-0.10(-1.00%)
Nov 13, 2017
10.48
10.69
10.37
10.43
2,576,776
+0.26(+2.54%)
Nov 10, 2017
9.863
10.26
9.440
10.17
5,728,029
+0.46(+4.74%)
Nov 09, 2017
9.740
9.740
9.388
9.710
5,661,523
-0.05(-0.54%)
Nov 08, 2017
9.931
9.955
9.669
9.762
2,235,510
-0.14(-1.40%)
Nov 07, 2017
10.02
10.02
9.867
9.901
3,817,188
-0.07(-0.68%)
Nov 06, 2017
10.07
10.20
9.901
9.968
2,584,296
-0.04(-0.45%)
Nov 03, 2017
10.48
10.48
9.923
10.01
2,760,749
-0.01(-0.07%)
Nov 02, 2017
9.976
10.13
9.957
10.02
1,049,872
+0.07(+0.68%)
Nov 01, 2017
9.800
9.964
9.714
9.953
1,523,055
+0.24(+2.42%)
Oct 31, 2017
9.688
9.753
9.572
9.718
1,069,681
-0.02(-0.23%)
Oct 30, 2017
9.714
9.860
9.617
9.740
1,294,873
+0.03(+0.27%)
Oct 27, 2017
9.897
9.953
9.643
9.714
3,071,864
-0.19(-1.89%)
Oct 26, 2017
10.23
10.26
9.841
9.901
2,105,170
-0.29(-2.82%)
Oct 25, 2017
10.33
10.44
10.18
10.19
3,534,417
-0.12(-1.16%)
Oct 24, 2017
10.33
10.42
10.16
10.31
4,051,137
+0.10(+1.03%)
Oct 23, 2017
10.36
10.42
10.07
10.20
3,319,413
-0.04(-0.36%)
Oct 20, 2017
10.12
10.33
9.981
10.24
4,187,278
+0.27(+2.73%)
Oct 19, 2017
9.826
10.18
9.531
9.968
7,015,261
+1.15(+13.05%)
Oct 18, 2017
8.866
8.954
8.668
8.818
2,047,835
-0.16(-1.79%)
Oct 17, 2017
8.803
9.109
8.803
8.978
3,425,399
+0.19(+2.17%)
Oct 16, 2017
8.780
9.075
8.724
8.788
3,599,849
+0.00(+0.04%)
Oct 13, 2017
9.016
9.135
8.713
8.784
1,612,698
-0.14(-1.55%)
Oct 12, 2017
8.803
9.004
8.754
8.922
907,281
+0.13(+1.53%)
Oct 11, 2017
8.747
8.892
8.691
8.788
1,427,768
+0.09(+1.03%)
Oct 10, 2017
8.668
8.909
8.653
8.698
1,096,566
-0.04(-0.43%)
Oct 09, 2017
8.769
8.967
8.668
8.736
1,331,670
-0.08(-0.93%)
Oct 06, 2017
9.023
9.079
8.810
8.818
1,114,300
-0.22(-2.44%)
Oct 05, 2017
8.967
9.243
8.945
9.038
2,537,150
+0.12(+1.34%)
Oct 04, 2017
9.083
9.221
8.851
8.919
2,129,694
-0.15(-1.69%)
Oct 03, 2017
8.877
9.184
8.814
9.072
1,540,358
+0.20(+2.27%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.