Free Trial
→ “Fed Proof” Your Bank Account with THESE 4 Simple Steps (From Weiss Ratings) (Ad) Free hcc Stock Alerts

Warrior Met Coal (HCC) Stock Chart & Stock Price History

$52.60
-1.11 (-2.07%)
(As of 09/6/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Warrior Met Coal Stock Price Performance

5 Day
Performance
-14.21%
1 Month
Performance
-11.61%
3 Month
Performance
-21.99%
6 Month
Performance
-14.26%
Year-To-Date
Performance
-13.73%
1 Year
Performance
+26.26%
Receive HCC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Warrior Met Coal and its competitors with MarketBeat's FREE daily newsletter

Ad Weiss Ratings
“Fed Proof” Your Bank Account with THESE 4 Simple Steps
Starting as soon as a few months from now, the United States government will make a sweeping change to bank accounts nationwide. It will give them unprecedented powers to control your bank account.
Learn these 4 simple steps and protect your savings before it’s too late.

HCC Stock Chart for Saturday, September, 7, 2024

HCC Chart by TradingView

Warrior Met Coal Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/06/2024$53.73$52.60
-2.10%		$53.28$51.471.02 million shs$2.75 billion
09/05/2024$55.50$53.73
-3.19%		$55.05$53.391.06 million shs$2.81 billion
09/04/2024$56.46$55.50
-1.70%		$56.45$54.88602,573 shs$2.90 billion
09/03/2024$61.31$56.46
-7.91%		$60.14$56.13846,162 shs$2.95 billion
09/02/2024$61.31$61.31$61.76$60.48600,700 shs$3.21 billion
08/30/2024$61.46$61.32
-0.23%		$61.75$60.48600,766 shs$3.21 billion
08/29/2024$60.36$61.46
+1.82%		$63.43$61.00859,193 shs$3.21 billion
08/28/2024$60.36$60.36$60.64$58.75578,600 shs$3.16 billion
08/27/2024$57.94$60.36
+4.18%		$61.03$57.90614,333 shs$3.16 billion
08/26/2024$58.13$57.94
-0.33%		$59.05$57.72465,019 shs$3.03 billion
08/23/2024$57.89$58.18
+0.50%		$58.60$56.63524,882 shs$3.04 billion
08/22/2024$59.86$57.89
-3.29%		$60.34$57.21439,344 shs$3.03 billion
08/21/2024$58.26$59.86
+2.75%		$61.53$58.911.04 million shs$3.13 billion
08/20/2024$59.23$58.26
-1.64%		$59.69$58.02441,397 shs$3.05 billion
08/19/2024$59.06$59.23
+0.29%		$60.13$58.91381,990 shs$3.10 billion
08/16/2024$58.19$59.02
+1.43%		$59.39$56.99579,242 shs$3.09 billion
08/15/2024$57.36$58.19
+1.45%		$59.57$57.56822,287 shs$3.04 billion
08/14/2024$61.95$57.36
-7.41%		$62.25$56.561.35 million shs$3.00 billion
08/13/2024$60.54$61.95
+2.33%		$62.74$59.57615,325 shs$3.24 billion
08/12/2024$61.49$60.54
-1.54%		$62.19$60.20337,050 shs$3.17 billion
08/09/2024$60.86$61.49
+1.04%		$62.06$60.62562,265 shs$3.22 billion
08/08/2024$59.51$60.86
+2.27%		$61.58$60.00478,317 shs$3.18 billion
08/07/2024$60.86$59.51
-2.22%		$62.37$59.44548,994 shs$3.11 billion
08/06/2024$60.28$60.86
+0.96%		$62.25$60.17897,446 shs$3.18 billion
08/05/2024$62.06$60.28
-2.87%		$61.00$56.801.17 million shs$3.15 billion
08/02/2024$64.89$61.96
-4.52%		$64.71$61.121.28 million shs$3.24 billion
08/01/2024$69.09$64.89
-6.08%		$69.03$64.131.06 million shs$3.39 billion
07/31/2024$66.74$69.09
+3.52%		$69.97$67.05877,809 shs$3.61 billion
07/30/2024$68.13$66.74
-2.04%		$68.46$66.51512,588 shs$3.49 billion
07/29/2024$69.47$68.13
-1.93%		$70.24$67.79502,217 shs$3.56 billion
07/26/2024$67.69$69.47
+2.63%		$69.62$67.17467,465 shs$3.63 billion
07/25/2024$68.33$67.69
-0.94%		$68.41$64.13817,315 shs$3.54 billion
07/24/2024$68.53$68.33
-0.28%		$69.72$68.24748,716 shs$3.57 billion
07/23/2024$68.42$68.53
+0.15%		$69.05$66.06696,879 shs$3.58 billion
07/22/2024$68.39$68.42
+0.04%		$68.88$66.71695,132 shs$3.58 billion
07/19/2024$69.68$68.41
-1.82%		$68.91$67.47663,205 shs$3.58 billion
07/18/2024$70.79$69.68
-1.57%		$71.07$69.00498,748 shs$3.64 billion
07/17/2024$72.17$70.79
-1.91%		$73.19$70.49733,167 shs$3.70 billion
07/16/2024$72.94$72.17
-1.06%		$73.47$69.09967,473 shs$3.77 billion
07/15/2024$70.83$72.94
+2.98%		$73.68$71.27795,140 shs$3.81 billion
War on Elon Escalates… (Ad)

A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.

One company holds a near-total monopoly on it.
07/12/2024$68.78$70.88
+3.05%		$72.20$68.86667,266 shs$3.71 billion
07/11/2024$67.29$68.78
+2.21%		$69.00$66.38658,519 shs$3.60 billion
07/10/2024$68.67$67.29
-2.01%		$69.64$66.93647,893 shs$3.52 billion
07/09/2024$70.24$68.67
-2.24%		$70.26$68.13680,112 shs$3.59 billion
07/08/2024$71.16$70.24
-1.29%		$72.65$70.01777,211 shs$3.67 billion
07/05/2024$73.29$71.18
-2.88%		$73.31$70.29960,745 shs$3.72 billion
07/04/2024$73.21$73.29
+0.11%		$75.53$72.64808,537 shs$3.83 billion
07/03/2024$72.83$73.21
+0.52%		$75.50$72.64808,537 shs$3.83 billion
07/02/2024$73.40$72.83
-0.78%		$74.44$70.881.27 million shs$3.81 billion
07/01/2024$62.77$73.40
+16.93%		$74.63$67.951.67 million shs$3.84 billion
06/28/2024$61.46$62.75
+2.10%		$63.70$61.92805,539 shs$3.28 billion
06/27/2024$61.98$61.46
-0.84%		$62.73$60.86539,219 shs$3.21 billion
06/26/2024$61.03$61.98
+1.56%		$62.02$60.23753,367 shs$3.24 billion
06/25/2024$62.71$61.03
-2.68%		$62.91$60.96599,123 shs$3.19 billion
06/24/2024$61.50$62.71
+1.97%		$62.89$61.00848,593 shs$3.28 billion
06/21/2024$66.46$61.47
-7.51%		$64.14$61.442.95 million shs$3.21 billion
06/20/2024$65.16$66.46
+2.00%		$68.81$64.821.18 million shs$3.48 billion
06/19/2024$65.13$65.16
+0.05%		$65.94$64.84427,660 shs$3.41 billion
06/18/2024$65.30$65.13
-0.26%		$65.94$64.92427,660 shs$3.41 billion
06/17/2024$64.08$65.30
+1.90%		$66.28$64.56848,784 shs$3.42 billion
06/14/2024$64.73$64.09
-0.99%		$65.24$64.03334,202 shs$3.35 billion
06/13/2024$64.74$64.73
-0.02%		$65.00$63.31578,512 shs$3.39 billion
06/12/2024$65.14$64.74
-0.61%		$67.02$64.64400,384 shs$3.39 billion
06/11/2024$67.35$65.14
-3.27%		$67.28$64.73730,046 shs$3.41 billion
06/10/2024$67.59$67.35
-0.36%		$67.52$65.22585,335 shs$3.52 billion
06/07/2024$68.87$67.43
-2.09%		$67.84$65.32705,818 shs$3.53 billion
06/06/2024$68.56$68.87
+0.46%		$70.86$68.57559,318 shs$3.60 billion

Related Companies:
This page (NYSE:HCC) was last updated on 9/7/2024 by MarketBeat.com Staff

From Our Partners
Perfect Crypto Buying Opportunity for 50 Cents
When cryptos take a hit, the mom and pop investors run for the hills. But the top investors keep buying wit...
Crypto 101 Media | Sponsored
The solution to fast food’s wage hike crisis
Shake Shack will be closing six California locations in response to the recent $20/hour minimum wage increase,...
Deal Maker | Sponsored
Pre-IPO| 32,481% Growth: First Disruption to $martphones in 15 Years🤳
45M Users | 32,481% Growth Rate Get in on the biggest disruption to smartphones in over a decade. Reg A inv...
Mode Mobile | Sponsored
Biden’s Capital Gains Tax to Devastate Savings!
Don't let the corrupt elites dictate your future—ACT NOW! This guide is your first step towards financial inde...
Golden Crest | Sponsored
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...
Timothy Sykes | Sponsored
Say Goodbye to the US Dollar
The warning signs are everywhere… According to experts, the United States Dollar is "as good as doomed." ...
Sasco Gold LLC | Sponsored
China Stockpiling Gold “Like No Tomorrow”
For 18 consecutive months, China’s central bank has increased its gold reserve. The country, with a populat...
True Gold Republic | Sponsored
My grim warning about AI stocks
Today, I’m warning of another looming catastrophe. Only this time, it’s not in pot stocks, cryptos, or U.S....
Porter & Company | Sponsored