HCC - WARRIOR MET COAL, INC.
49.23
0.930 1.889%
Share volume: 836,396
Last Updated: 03-14-2025
Coal/Bituminous Coal And Lignite Mining:
0.04%
PREVIOUS CLOSE
CHG
CHG%
$48.30
0.93
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-14-2025 | $49.02 | $49.02 | $49.37 | $49.37 | $48.19 | $48.19 | $49.23 | $49.23 | 836,396 | $836,266.00 |
| 03-13-2025 | $47.42 | $47.42 | $48.51 | $48.51 | $46.86 | $46.86 | $48.30 | $48.30 | 719,723 | $719,723.00 |
| 03-12-2025 | $48.94 | $48.94 | $49.34 | $49.34 | $47.30 | $47.30 | $47.81 | $47.81 | 1,296,237 | $1,296,237.00 |
| 03-11-2025 | $47.98 | $47.98 | $49.15 | $49.15 | $47.61 | $47.61 | $48.88 | $48.88 | 1,032,424 | $1,032,424.00 |
| 03-10-2025 | $46.08 | $46.08 | $47.51 | $47.51 | $44.62 | $44.62 | $47.05 | $47.05 | 1,256,098 | $1,256,098.00 |
| 03-07-2025 | $48.00 | $48.00 | $48.91 | $48.91 | $46.60 | $46.60 | $46.75 | $46.75 | 831,992 | $831,992.00 |
| 03-06-2025 | $48.62 | $48.62 | $48.69 | $48.69 | $47.00 | $47.00 | $48.24 | $48.24 | 680,892 | $680,892.00 |
| 03-05-2025 | $49.58 | $49.58 | $50.31 | $50.31 | $47.20 | $47.20 | $48.78 | $48.78 | 783,336 | $783,336.00 |
| 03-04-2025 | $47.22 | $47.22 | $49.42 | $49.42 | $46.91 | $46.91 | $48.86 | $48.86 | 1,134,668 | $1,134,668.00 |
| 03-03-2025 | $49.69 | $49.69 | $51.49 | $51.49 | $47.54 | $47.54 | $47.86 | $47.86 | 1,072,380 | $1,072,380.00 |