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

→ New crypto project uncovers 2,050% in 65 days (From InvestorPlace) (Ad)

Free HCC Stock Alerts

$66.12

+1.07 (+1.64%)

(As of 04/18/2024 ET)

Compare

Warrior Met Coal Stock Price Performance

5 Day Performance: +5.78%
1 Month Performance: +22.49%
3 Month Performance: -1.94%
6 Month Performance: +35.41%
Year-To-Date Performance: +8.45%
1 Year Performance: +69.89%

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 InvestorPlace

Now Open: Crypto emergency update

During the event on Tuesday, April 23 at 10 am ET, I’ll be giving away the name and ticker symbol of crypto that could surge in price. I believe it will be the best performing crypto of 2024.

Just click here to sign up and be among the first to get it.

HCC Stock Chart for Friday, April, 19, 2024

Warrior Met Coal Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
04/18/2024	$65.04	$66.12 +1.67%	$67.43	$65.05	836,046 shs	$3.46 billion
04/17/2024	$68.19	$65.04 -4.63%	$69.23	$65.00	852,243 shs	$3.40 billion
04/16/2024	$62.81	$68.19 +8.57%	$68.80	$62.00	1.23 million shs	$3.57 billion
04/15/2024	$62.51	$62.81 +0.48%	$63.82	$61.62	590,254 shs	$3.28 billion
04/12/2024	$63.18	$62.49 -1.09%	$64.60	$61.84	598,539 shs	$3.27 billion
04/11/2024	$61.72	$63.18 +2.37%	$64.52	$61.55	907,347 shs	$3.30 billion
Get the Latest News and Ratings for HCC and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for Warrior Met Coal and its competitors with MarketBeat's FREE daily newsletter.
04/10/2024	$59.94	$61.72 +2.97%	$61.97	$58.46	984,459 shs	$3.14 billion
04/09/2024	$58.50	$59.94 +2.46%	$60.51	$58.38	725,552 shs	$3.13 billion
04/08/2024	$56.48	$58.50 +3.58%	$59.71	$57.08	726,823 shs	$3.06 billion
04/05/2024	$56.36	$56.48 +0.21%	$56.95	$55.44	963,687 shs	$2.95 billion
04/04/2024	$59.04	$56.36 -4.53%	$59.30	$56.27	624,662 shs	$2.95 billion
04/03/2024	$58.42	$59.04 +1.05%	$59.49	$57.84	533,911 shs	$3.09 billion
04/02/2024	$60.53	$58.42 -3.49%	$60.60	$57.68	796,636 shs	$3.06 billion
04/01/2024	$60.70	$60.53 -0.28%	$61.05	$60.11	594,877 shs	$3.17 billion
03/29/2024	$60.67	$60.70 +0.05%	$62.63	$60.59	1.15 million shs	$3.17 billion
03/28/2024	$62.07	$60.67 -2.26%	$62.63	$60.59	1.15 million shs	$3.17 billion
03/27/2024	$59.43	$62.07 +4.44%	$62.38	$59.07	1.10 million shs	$3.25 billion
03/26/2024	$57.95	$59.43 +2.56%	$61.50	$58.47	1.24 million shs	$3.11 billion
03/25/2024	$56.54	$57.95 +2.48%	$58.77	$56.87	800,735 shs	$3.03 billion
03/22/2024	$56.54	$56.53 -0.02%	$57.59	$56.50	718,159 shs	$2.96 billion
03/21/2024	$55.60	$56.54 +1.69%	$56.63	$55.56	562,687 shs	$2.96 billion
03/20/2024	$55.74	$55.60 -0.25%	$55.83	$54.01	720,802 shs	$2.91 billion
03/19/2024	$53.98	$55.74 +3.26%	$55.81	$53.77	779,111 shs	$2.92 billion
03/18/2024	$53.76	$53.98 +0.41%	$54.77	$52.85	842,118 shs	$2.82 billion
03/15/2024	$53.03	$53.73 +1.32%	$54.17	$52.00	3.35 million shs	$2.81 billion
03/14/2024	$53.80	$53.03 -1.43%	$53.29	$52.06	1.35 million shs	$2.77 billion
03/13/2024	$54.78	$53.80 -1.79%	$54.97	$53.23	1.42 million shs	$2.81 billion
03/12/2024	$56.97	$54.78 -3.84%	$56.99	$54.14	1.14 million shs	$2.86 billion
03/11/2024	$60.95	$56.97 -6.53%	$60.90	$55.68	1.23 million shs	$2.98 billion
03/08/2024	$61.35	$60.98 -0.60%	$62.29	$60.66	544,253 shs	$3.19 billion
03/07/2024	$60.09	$61.35 +2.10%	$62.22	$60.67	697,453 shs	$3.21 billion
03/06/2024	$58.75	$60.09 +2.28%	$60.69	$59.30	526,068 shs	$3.14 billion
03/05/2024	$59.12	$58.75 -0.63%	$60.66	$58.27	690,375 shs	$3.07 billion
03/04/2024	$57.54	$59.12 +2.75%	$59.80	$57.24	816,192 shs	$3.09 billion
03/01/2024	$56.97	$57.56 +1.04%	$58.26	$56.87	836,456 shs	$3.01 billion
02/29/2024	$57.07	$56.97 -0.18%	$57.67	$55.70	1.94 million shs	$2.98 billion
02/28/2024	$59.59	$57.07 -4.23%	$60.21	$56.97	1.01 million shs	$2.98 billion
02/27/2024	$58.85	$59.59 +1.26%	$60.16	$58.70	706,778 shs	$3.11 billion
02/26/2024	$57.85	$58.85 +1.73%	$59.93	$57.71	611,626 shs	$3.08 billion
02/23/2024	$57.61	$57.86 +0.43%	$58.65	$56.75	479,470 shs	$3.02 billion
Now Open: Crypto emergency update (Ad) During the event on Tuesday, April 23 at 10 am ET, I’ll be giving away the name and ticker symbol of crypto that could surge in price. I believe it will be the best performing crypto of 2024. Just click here to sign up and be among the first to get it.
02/22/2024	$56.77	$57.61 +1.48%	$57.66	$55.52	699,151 shs	$3.01 billion
02/21/2024	$55.67	$56.77 +1.98%	$57.23	$54.66	856,875 shs	$2.97 billion
02/20/2024	$57.71	$55.67 -3.53%	$57.92	$55.20	1.13 million shs	$2.91 billion
02/19/2024	$57.71	$57.71	$59.54	$56.00	1.24 million shs	$3.02 billion
02/16/2024	$58.79	$57.70 -1.85%	$59.54	$56.00	1.24 million shs	$3.00 billion
02/15/2024	$60.78	$58.79 -3.27%	$58.79	$55.35	1.90 million shs	$3.06 billion
02/14/2024	$59.56	$60.78 +2.06%	$61.00	$58.02	1.39 million shs	$3.16 billion
02/13/2024	$60.33	$59.56 -1.28%	$60.62	$58.79	1.27 million shs	$3.10 billion
02/12/2024	$59.10	$60.33 +2.08%	$61.12	$59.80	1.08 million shs	$3.14 billion
02/09/2024	$60.38	$59.08 -2.15%	$60.39	$58.89	780,498 shs	$3.07 billion
02/08/2024	$59.86	$60.38 +0.87%	$60.75	$58.90	1.07 million shs	$3.14 billion
02/07/2024	$59.57	$59.86 +0.49%	$59.97	$58.65	752,519 shs	$3.11 billion
02/06/2024	$60.93	$59.57 -2.23%	$61.37	$58.94	770,180 shs	$3.10 billion
02/05/2024	$63.76	$60.93 -4.44%	$63.06	$60.49	711,844 shs	$3.17 billion
02/02/2024	$64.53	$63.75 -1.21%	$65.16	$63.53	333,655 shs	$3.32 billion
02/01/2024	$64.17	$64.53 +0.56%	$65.20	$63.27	481,693 shs	$3.36 billion
01/31/2024	$65.23	$64.17 -1.63%	$65.60	$63.85	462,399 shs	$3.34 billion
01/30/2024	$65.24	$65.23 -0.02%	$65.41	$63.12	451,123 shs	$3.39 billion
01/29/2024	$64.82	$65.24 +0.65%	$65.69	$64.23	668,045 shs	$3.39 billion
01/26/2024	$64.04	$64.80 +1.19%	$64.94	$63.31	403,933 shs	$3.37 billion
01/25/2024	$66.18	$64.04 -3.23%	$67.14	$63.62	784,784 shs	$3.33 billion
01/24/2024	$67.59	$66.18 -2.09%	$68.89	$66.16	664,524 shs	$3.44 billion
01/23/2024	$68.79	$67.59 -1.74%	$69.50	$67.44	512,867 shs	$3.52 billion
01/22/2024	$69.97	$68.79 -1.69%	$69.74	$67.69	719,720 shs	$3.58 billion
01/19/2024	$67.43	$69.93 +3.71%	$69.93	$66.88	944,608 shs	$3.64 billion
01/18/2024	$63.28	$67.43 +6.56%	$67.70	$63.30	880,693 shs	$3.51 billion
01/17/2024	$61.29	$63.28 +3.25%	$63.91	$59.78	724,317 shs	$3.29 billion

Related Companies:

This page (NYSE:HCC) was last updated on 4/19/2024 by MarketBeat.com Staff

From Our Partners

Get 30 Days of MarketBeat All Access Free

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your 30-Day Free Trial

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

Warrior Met Coal Stock Price Performance

HCC Stock Chart for Friday, April, 19, 2024

Warrior Met Coal Share Price History

About MarketBeat

MarketBeat Products

Popular Tools

Financial Calendars

Terms & Info