Sign In \| Register \| About San Anselmo \| Contact Us
San Anselmo, CA September 01, 2020 1:33pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Warrior Met Coal Inc (NY: HCC )

64.67 +0.88 (+1.38%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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.

Search Hotels in San Anselmo

Find A Business

or Browse Listings

Warrior Met Coal Inc (NY: HCC )

Historical Prices