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
)
67.59
-1.28 (-1.86%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Aug 31, 2017
10.13
10.21
10.10
10.19
885,777
+0.12(+1.19%)
Aug 30, 2017
10.12
10.17
10.05
10.07
617,362
-0.04(-0.37%)
Aug 29, 2017
9.998
10.14
9.970
10.11
877,343
+0.07(+0.67%)
Aug 28, 2017
9.949
10.18
9.934
10.04
894,265
+0.09(+0.94%)
Aug 25, 2017
9.837
9.972
9.755
9.949
587,772
+0.19(+1.99%)
Aug 24, 2017
9.751
9.856
9.583
9.755
731,166
+0.06(+0.62%)
Aug 23, 2017
9.370
9.736
9.370
9.695
1,423,923
+0.35(+3.76%)
Aug 22, 2017
9.146
9.382
9.102
9.344
685,008
+0.29(+3.22%)
Aug 21, 2017
9.049
9.112
8.986
9.053
734,580
+0.00(+0.00%)
Aug 18, 2017
8.986
9.191
8.986
9.053
788,924
+0.03(+0.29%)
Aug 17, 2017
9.180
9.202
8.982
9.027
636,988
-0.17(-1.83%)
Aug 16, 2017
8.989
9.202
8.948
9.195
699,654
+0.24(+2.71%)
Aug 15, 2017
9.094
9.131
8.948
8.952
764,189
-0.12(-1.32%)
Aug 14, 2017
8.709
9.098
8.665
9.072
869,819
+0.42(+4.83%)
Aug 11, 2017
8.650
8.930
8.601
8.653
1,005,382
-0.21(-2.36%)
Aug 10, 2017
8.993
9.102
8.818
8.863
739,684
-0.24(-2.63%)
Aug 09, 2017
9.094
9.128
9.021
9.102
901,149
+0.00(+0.00%)
Aug 08, 2017
9.217
9.228
9.061
9.102
802,268
-0.09(-0.97%)
Aug 07, 2017
9.020
9.238
8.811
9.191
1,705,218
+0.23(+2.58%)
Aug 04, 2017
8.651
9.001
8.460
8.960
3,858,626
+0.81(+9.97%)
Aug 03, 2017
8.416
8.416
8.002
8.147
1,279,684
-0.26(-3.15%)
Aug 02, 2017
8.241
8.416
8.141
8.412
1,066,399
+0.12(+1.44%)
Aug 01, 2017
8.181
8.300
8.028
8.293
514,955
+0.15(+1.78%)
Jul 31, 2017
7.961
8.192
7.916
8.147
687,191
+0.23(+2.92%)
Jul 28, 2017
7.704
7.924
7.685
7.916
496,428
+0.21(+2.71%)
Jul 27, 2017
7.633
7.816
7.421
7.708
971,016
+0.10(+1.37%)
Jul 26, 2017
7.439
7.633
7.417
7.603
1,105,226
+0.17(+2.26%)
Jul 25, 2017
7.134
7.525
7.129
7.436
1,223,136
+0.35(+5.00%)
Jul 24, 2017
7.193
7.264
7.033
7.081
927,025
-0.12(-1.61%)
Jul 21, 2017
7.275
7.365
7.074
7.197
1,060,317
-0.04(-0.57%)
Jul 20, 2017
7.327
7.357
7.193
7.238
977,126
-0.05(-0.67%)
Jul 19, 2017
7.354
7.626
7.242
7.286
915,946
-0.07(-0.96%)
Jul 18, 2017
7.231
7.380
7.163
7.357
2,194,577
+0.04(+0.56%)
Jul 17, 2017
6.988
7.320
6.988
7.316
1,089,678
+0.32(+4.58%)
Jul 14, 2017
6.951
7.052
6.940
6.996
294,984
+0.01(+0.11%)
Jul 13, 2017
6.981
7.053
6.772
6.988
440,060
-0.03(-0.37%)
Jul 12, 2017
6.988
7.104
6.817
7.014
829,525
+0.09(+1.29%)
Jul 11, 2017
6.746
6.944
6.660
6.925
889,593
+0.24(+3.63%)
Jul 10, 2017
6.545
6.709
6.489
6.683
673,207
+0.10(+1.53%)
Jul 07, 2017
6.604
6.608
6.478
6.582
415,925
-0.03(-0.39%)
Jul 06, 2017
6.623
6.675
6.560
6.608
518,268
-0.02(-0.28%)
Jul 05, 2017
6.511
6.664
6.343
6.627
427,522
+0.17(+2.66%)
Jul 03, 2017
6.399
6.511
6.399
6.455
195,455
+0.07(+1.11%)
Jun 30, 2017
6.370
6.466
6.338
6.384
782,156
+0.02(+0.29%)
Jun 29, 2017
6.276
6.422
6.221
6.366
1,081,341
+0.05(+0.77%)
Jun 28, 2017
6.116
6.355
6.032
6.317
1,177,151
+0.25(+4.12%)
Jun 27, 2017
5.647
6.150
5.628
6.068
1,725,376
+0.03(+0.56%)
Jun 26, 2017
6.053
6.060
5.943
6.034
557,889
-0.03(-0.43%)
Jun 23, 2017
6.045
6.137
5.893
6.060
7,334,374
+0.05(+0.81%)
Jun 22, 2017
5.781
6.329
5.781
6.012
2,107,785
+0.24(+4.13%)
Jun 21, 2017
5.766
5.829
5.639
5.773
1,539,343
-0.00(-0.06%)
Jun 20, 2017
5.818
5.876
5.706
5.777
1,314,773
-0.09(-1.59%)
Jun 19, 2017
5.945
5.982
5.740
5.870
2,278,031
-0.04(-0.69%)
Jun 16, 2017
6.194
6.243
5.725
5.911
4,714,430
-0.35(-5.54%)
Jun 15, 2017
6.384
6.437
6.187
6.258
1,051,669
-0.19(-2.95%)
Jun 14, 2017
6.429
6.522
6.340
6.448
451,538
+0.05(+0.82%)
Jun 13, 2017
6.459
6.563
6.347
6.396
578,028
-0.11(-1.66%)
Jun 12, 2017
6.522
6.616
6.481
6.504
624,204
-0.01(-0.17%)
Jun 09, 2017
6.526
6.526
6.452
6.515
310,983
+0.01(+0.23%)
Jun 08, 2017
6.336
6.522
6.235
6.500
604,861
+0.15(+2.41%)
Jun 07, 2017
6.504
6.522
6.332
6.347
522,921
-0.17(-2.57%)
Jun 06, 2017
6.459
6.522
6.314
6.515
333,880
+0.06(+0.87%)
Jun 05, 2017
6.429
6.578
6.396
6.459
434,361
+0.04(+0.70%)
Jun 02, 2017
6.593
6.642
6.370
6.414
1,372,717
-0.20(-3.04%)
Jun 01, 2017
6.366
6.709
6.366
6.616
674,895
+0.25(+3.86%)
May 31, 2017
6.373
6.429
6.198
6.370
1,279,920
-0.09(-1.44%)
May 30, 2017
6.440
6.507
6.340
6.463
375,170
+0.08(+1.28%)
May 26, 2017
6.481
6.489
6.355
6.381
342,675
-0.08(-1.21%)
May 25, 2017
6.597
6.701
6.444
6.459
301,613
-0.13(-1.98%)
May 24, 2017
6.660
6.731
6.575
6.589
1,083,520
-0.06(-0.95%)
May 23, 2017
6.772
6.872
6.497
6.653
1,261,751
-0.11(-1.65%)
May 22, 2017
6.645
6.775
6.474
6.764
1,501,644
+0.16(+2.48%)
May 19, 2017
6.653
7.091
6.541
6.601
4,033,679
+0.23(+3.62%)
May 18, 2017
6.352
6.430
6.281
6.370
797,194
+0.03(+0.53%)
May 17, 2017
6.259
6.411
6.207
6.337
547,017
+0.02(+0.35%)
May 16, 2017
6.426
6.723
6.214
6.314
512,943
-0.17(-2.69%)
May 15, 2017
6.366
6.638
6.366
6.489
480,851
+0.17(+2.71%)
May 12, 2017
6.355
6.742
6.281
6.318
1,329,601
-0.06(-0.87%)
May 11, 2017
6.370
6.430
6.292
6.374
772,042
-0.03(-0.52%)
May 10, 2017
6.296
6.493
6.225
6.407
932,501
+0.13(+2.01%)
May 09, 2017
6.508
6.511
6.196
6.281
2,119,012
-0.20(-3.10%)
May 08, 2017
6.504
6.597
6.411
6.482
1,693,964
-0.05(-0.80%)
May 05, 2017
6.545
6.671
6.437
6.534
862,431
+0.02(+0.34%)
May 04, 2017
6.679
6.716
6.504
6.511
1,184,809
-0.18(-2.67%)
May 03, 2017
6.831
6.950
6.664
6.690
1,229,017
-0.13(-1.96%)
May 02, 2017
6.690
6.957
6.690
6.824
614,781
+0.13(+2.00%)
May 01, 2017
6.731
6.838
6.690
6.690
461,231
-0.03(-0.44%)
Apr 28, 2017
6.690
6.794
6.690
6.720
1,872,134
+0.03(+0.44%)
Apr 27, 2017
6.846
6.876
6.690
6.690
1,328,616
-0.17(-2.44%)
Apr 26, 2017
6.794
6.954
6.742
6.857
764,885
+0.06(+0.93%)
Apr 25, 2017
6.946
6.983
6.705
6.794
528,040
-0.16(-2.30%)
Apr 24, 2017
6.868
6.967
6.783
6.954
1,851,152
+0.11(+1.63%)
Apr 21, 2017
6.876
6.961
6.816
6.842
821,851
-0.06(-0.91%)
Apr 20, 2017
6.786
7.009
6.708
6.905
5,359,716
+0.10(+1.53%)
Apr 19, 2017
6.909
7.039
6.772
6.801
3,930,633
-0.06(-0.87%)
Apr 18, 2017
6.972
7.054
6.690
6.861
4,490,428
-0.20(-2.84%)
Apr 17, 2017
6.701
7.084
6.701
7.061
4,588,344
+0.37(+5.56%)
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
.