Free Trial

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

→ The only financial event in 2024 that matters (From Porter & Company) (Ad)
Free HCC Stock Alerts
$68.43
+1.89 (+2.84%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Warrior Met Coal Stock Price Performance

5 Day
Performance
+3.24%
1 Month
Performance
+0.72%
3 Month
Performance
+18.88%
6 Month
Performance
+17.25%
Year-To-Date
Performance
+12.24%
1 Year
Performance
+104.88%
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 Crypto 101 Media
SHOCKING Crypto Leak…
A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.
Claim your free seat by clicking here now.

HCC Stock Chart for Saturday, June, 1, 2024

HCC Chart by TradingView

Warrior Met Coal Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$66.53$68.42
+2.84%		$68.67$66.98472,634 shs$3.58 billion
05/30/2024$65.14$66.53
+2.13%		$66.76$65.38359,380 shs$3.48 billion
05/29/2024$66.35$65.14
-1.82%		$66.51$65.02398,135 shs$3.41 billion
05/28/2024$66.28$66.35
+0.11%		$68.19$65.73385,182 shs$3.47 billion
05/27/2024$66.28$66.28$66.43$65.48244,900 shs$3.47 billion
05/24/2024$65.23$66.23
+1.53%		$66.43$65.48244,898 shs$3.46 billion
05/23/2024$66.42$65.23
-1.79%		$66.66$64.62513,590 shs$3.41 billion
05/22/2024$66.30$66.42
+0.18%		$66.95$65.14400,094 shs$3.47 billion
05/21/2024$65.58$66.30
+1.10%		$66.94$65.71378,717 shs$3.47 billion
05/20/2024$64.67$65.58
+1.41%		$66.14$64.69303,492 shs$3.43 billion
05/17/2024$63.86$64.67
+1.28%		$64.70$63.44394,911 shs$3.38 billion
05/16/2024$63.58$63.86
+0.43%		$64.10$62.59509,629 shs$3.34 billion
05/15/2024$63.28$63.58
+0.47%		$63.90$61.91495,077 shs$3.33 billion
05/14/2024$63.77$63.28
-0.77%		$64.65$63.20381,216 shs$3.31 billion
05/13/2024$63.78$63.77
-0.02%		$64.84$63.20468,837 shs$3.34 billion
05/10/2024$65.93$63.77
-3.28%		$66.06$63.49724,487 shs$3.34 billion
05/09/2024$64.84$65.93
+1.69%		$66.64$64.12716,132 shs$3.45 billion
05/08/2024$66.07$64.84
-1.87%		$66.16$64.07593,469 shs$3.39 billion
05/07/2024$64.76$66.07
+2.02%		$67.44$64.09494,099 shs$3.46 billion
05/06/2024$66.23$64.76
-2.22%		$67.07$64.74651,027 shs$3.39 billion
05/03/2024$65.47$66.29
+1.25%		$66.60$64.10621,682 shs$3.47 billion
05/02/2024$67.94$65.47
-3.64%		$71.35$65.321.10 million shs$3.42 billion
05/01/2024$68.35$67.94
-0.60%		$69.04$67.01737,627 shs$3.55 billion
04/30/2024$70.89$68.35
-3.58%		$70.93$67.88796,810 shs$3.57 billion
04/29/2024$70.13$70.89
+1.08%		$71.91$69.31565,107 shs$3.71 billion
04/26/2024$69.53$70.13
+0.86%		$70.54$67.281.11 million shs$3.67 billion
04/25/2024$66.15$69.53
+5.11%		$69.64$64.83975,409 shs$3.64 billion
04/24/2024$65.58$66.15
+0.87%		$67.08$65.52472,622 shs$3.46 billion
04/23/2024$67.07$65.58
-2.22%		$66.32$64.19538,917 shs$3.43 billion
04/22/2024$67.04$67.07
+0.04%		$68.70$66.22480,415 shs$3.51 billion
04/19/2024$66.12$66.98
+1.30%		$67.73$66.05662,831 shs$3.50 billion
04/18/2024$65.04$66.12
+1.67%		$67.43$65.05836,046 shs$3.46 billion
04/17/2024$68.19$65.04
-4.63%		$69.23$65.00852,243 shs$3.40 billion
04/16/2024$62.81$68.19
+8.57%		$68.80$62.001.23 million shs$3.57 billion
04/15/2024$62.51$62.81
+0.48%		$63.82$61.62590,254 shs$3.28 billion
04/12/2024$63.18$62.49
-1.09%		$64.60$61.84598,539 shs$3.27 billion
04/11/2024$61.72$63.18
+2.37%		$64.52$61.55907,347 shs$3.30 billion
04/10/2024$59.94$61.72
+2.97%		$61.97$58.46984,459 shs$3.14 billion
04/09/2024$58.50$59.94
+2.46%		$60.51$58.38725,552 shs$3.13 billion
04/08/2024$56.48$58.50
+3.58%		$59.71$57.08726,823 shs$3.06 billion
Shocking $16T Elon Musk Crypto Leak (Ad)

Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.

Click here now to get your copy.
04/05/2024$56.36$56.48
+0.21%		$56.95$55.44963,687 shs$2.95 billion
04/04/2024$59.04$56.36
-4.53%		$59.30$56.27624,662 shs$2.95 billion
04/03/2024$58.42$59.04
+1.05%		$59.49$57.84533,911 shs$3.09 billion
04/02/2024$60.53$58.42
-3.49%		$60.60$57.68796,636 shs$3.06 billion
04/01/2024$60.70$60.53
-0.28%		$61.05$60.11594,877 shs$3.17 billion
03/29/2024$60.67$60.70
+0.05%		$62.63$60.591.15 million shs$3.17 billion
03/28/2024$62.07$60.67
-2.26%		$62.63$60.591.15 million shs$3.17 billion
03/27/2024$59.43$62.07
+4.44%		$62.38$59.071.10 million shs$3.25 billion
03/26/2024$57.95$59.43
+2.56%		$61.50$58.471.24 million shs$3.11 billion
03/25/2024$56.54$57.95
+2.48%		$58.77$56.87800,735 shs$3.03 billion
03/22/2024$56.54$56.53
-0.02%		$57.59$56.50718,159 shs$2.96 billion
03/21/2024$55.60$56.54
+1.69%		$56.63$55.56562,687 shs$2.96 billion
03/20/2024$55.74$55.60
-0.25%		$55.83$54.01720,802 shs$2.91 billion
03/19/2024$53.98$55.74
+3.26%		$55.81$53.77779,111 shs$2.92 billion
03/18/2024$53.76$53.98
+0.41%		$54.77$52.85842,118 shs$2.82 billion
03/15/2024$53.03$53.73
+1.32%		$54.17$52.003.35 million shs$2.81 billion
03/14/2024$53.80$53.03
-1.43%		$53.29$52.061.35 million shs$2.77 billion
03/13/2024$54.78$53.80
-1.79%		$54.97$53.231.42 million shs$2.81 billion
03/12/2024$56.97$54.78
-3.84%		$56.99$54.141.14 million shs$2.86 billion
03/11/2024$60.95$56.97
-6.53%		$60.90$55.681.23 million shs$2.98 billion
03/08/2024$61.35$60.98
-0.60%		$62.29$60.66544,253 shs$3.19 billion
03/07/2024$60.09$61.35
+2.10%		$62.22$60.67697,453 shs$3.21 billion
03/06/2024$58.75$60.09
+2.28%		$60.69$59.30526,068 shs$3.14 billion
03/05/2024$59.12$58.75
-0.63%		$60.66$58.27690,375 shs$3.07 billion
03/04/2024$57.54$59.12
+2.75%		$59.80$57.24816,192 shs$3.09 billion
03/01/2024$56.97$57.56
+1.04%		$58.26$56.87836,456 shs$3.01 billion
02/29/2024$57.07$56.97
-0.18%		$57.67$55.701.94 million shs$2.98 billion

Related Companies:
This page (NYSE:HCC) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Dems have chosen Biden replacement?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Biden Nomination CANCELED?
The Freeport Society
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia is about to pass Apple
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets