U.S. markets close in 1 hour 7 minutes

Warrior Met Coal, Inc. (HCC)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
68.58+0.10 (+0.15%)
A partir del 02:53PM EDT. Mercado abierto.
Periodo de tiempo:
24 jul 2023 - 24 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
24 jul 202468.9369.6768.3268.5868.58400,061
23 jul 202467.9569.0666.0168.4868.48696,900
22 jul 202467.9768.8866.7168.4268.42695,100
19 jul 202469.1669.1667.4768.3968.39663,200
18 jul 202470.4171.0769.0069.7069.70498,700
17 jul 202472.1473.1970.4870.8070.80733,200
16 jul 202472.6973.4969.0972.1472.14967,500
15 jul 202471.3273.6871.2772.9372.93795,100
12 jul 202469.5472.1968.8670.8370.83667,300
11 jul 202468.6269.0066.3868.7568.75658,800
10 jul 202468.9869.6466.9067.3267.32648,800
09 jul 202470.0670.2168.1068.6568.65680,100
08 jul 202471.4672.6570.0070.2170.21777,200
05 jul 202473.2873.2870.2971.1671.16960,700
03 jul 202473.9675.5372.6473.2973.29808,500
02 jul 202472.9174.4570.8872.8272.821,270,700
01 jul 202467.9574.6467.9573.3773.371,676,000
28 jun 202462.7063.7061.9262.7762.77805,500
27 jun 202461.9462.7460.8661.4861.48539,200
26 jun 202460.8962.0260.2361.9861.98878,500
25 jun 202462.6462.9160.9661.0361.03599,100
24 jun 202461.7562.8961.0062.6962.69848,600
21 jun 202463.4964.1461.4461.5061.502,954,100
20 jun 202465.1268.8164.8266.4666.461,177,300
18 jun 202464.9765.9464.8465.1665.16427,700
17 jun 202464.5866.2864.4765.2665.26848,800
14 jun 202464.2165.2464.0364.0864.08334,200
13 jun 202464.2365.0063.3164.7164.71578,500
12 jun 202466.2567.0264.6464.7464.74400,400
11 jun 202466.7367.2864.7365.1965.19730,100
10 jun 202466.7567.5265.1967.3367.33585,300
07 jun 202468.0568.0565.3267.5967.59705,800
06 jun 202468.8470.8668.5768.8768.87559,300
05 jun 202465.0168.6964.8168.5568.55774,200
04 jun 202472.0872.2865.0765.2365.231,166,900
03 jun 202468.5573.0868.5572.9872.981,058,100
31 may 202466.9868.6966.9868.4368.43472,600
30 may 202465.3166.7765.2966.5466.54359,400
29 may 202465.9566.5165.0265.1665.16398,000
28 may 202466.5368.1965.7366.3566.35386,500
24 may 202465.8366.4365.4766.2866.28244,900
23 may 202466.3966.6664.6265.2365.23529,300
22 may 202465.8966.9565.1466.4266.42400,100
21 may 202465.6966.9465.6966.2766.27378,700
20 may 202464.6766.1464.6765.5565.55303,500
17 may 202464.2564.7163.4464.6764.67394,900
16 may 202463.5564.1062.5963.7963.79509,600
15 may 202463.0163.9261.9163.5263.52495,100
14 may 202464.2364.6563.2063.2563.25381,200
13 may 202463.9664.8463.2063.8163.81468,800
10 may 202466.0066.0663.4963.7863.78724,500
09 may 202464.6766.6764.1265.9365.93716,100
08 may 202465.4366.1664.0764.8264.82593,500
07 may 202464.5367.4464.0866.0866.08494,100
06 may 202465.9267.0764.7464.7664.76651,000
03 may 202465.6866.6064.1066.2366.23621,700
03 may 20240.08 Dividendo
02 may 202469.7571.3565.3265.4965.411,101,100
01 may 202469.1869.1867.0067.9067.82737,600
30 abr 202470.7370.9367.8868.3568.27797,300
29 abr 202470.1371.9169.3170.9170.82565,100
26 abr 202469.4670.5567.2870.1370.041,113,300
25 abr 202465.0469.6664.8369.5569.47975,400
24 abr 202465.6067.0865.4766.1266.04472,600
23 abr 202466.2666.3264.1965.5665.48538,900
22 abr 202466.7568.7066.2267.0967.01480,400
19 abr 202465.8567.7365.8567.0466.96662,800
18 abr 202465.9267.4365.0066.1566.07836,000
17 abr 202469.1769.3365.0065.0564.97852,200
16 abr 202463.2568.8062.0068.2268.141,225,700
15 abr 202462.0463.8261.6262.8262.74590,700
12 abr 202463.5564.6061.8462.5162.43598,500
11 abr 202463.9064.5361.5563.1763.09908,100
10 abr 202458.2661.9758.2661.7461.66988,300
09 abr 202459.0160.5158.3859.9859.91725,600
08 abr 202457.4159.7157.0858.5058.43726,700
05 abr 202456.5756.9555.4156.4856.41963,700
04 abr 202459.0759.3056.2556.3556.28625,500
03 abr 202458.3559.5057.8459.0458.97533,900
02 abr 202460.4260.6057.6858.4258.35796,900
01 abr 202460.7161.0560.1160.5860.51594,900
28 mar 202462.4162.6360.5960.7060.631,149,300
27 mar 202459.7662.3859.0762.0761.991,114,400
26 mar 202459.1561.5058.4759.4759.401,240,000
25 mar 202456.8958.7656.8957.9457.87800,700
22 mar 202456.4557.5956.4556.5456.47718,200
21 mar 202456.1856.6355.5656.4856.41562,700
20 mar 202455.3555.8454.0155.5955.52720,900
19 mar 202454.2055.8553.7755.7155.64779,100
18 mar 202454.2254.7752.8553.9953.92842,100
15 mar 202453.0654.2052.0053.7653.693,345,200
14 mar 202453.1553.2952.0653.0352.971,346,500
13 mar 202454.8755.0053.2353.8553.781,420,800
12 mar 202456.9256.9954.1454.7954.721,137,000
11 mar 202460.5060.9055.6856.9856.911,234,600
08 mar 202461.3762.3860.6660.9560.88544,300
07 mar 202460.6062.2460.6061.3361.26697,500
06 mar 202459.3960.6959.1960.0760.00526,100
05 mar 202459.0060.6758.2658.7658.69690,400
04 mar 202457.6459.8057.2459.1259.05816,200
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...