Warrior Met Coal, Inc. (HCC)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

58.10

-0.03

(-0.06%)

A partir del 03:24PM EST. Mercado abierto.

Periodo de tiempo:

07 dic 2022 - 07 dic 2023

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
07 dic 2023	58.22	59.09	57.78	58.10	58.10	301,294
06 dic 2023	57.43	61.03	57.43	58.13	58.13	837,300
05 dic 2023	57.36	58.10	57.09	57.34	57.34	727,100
04 dic 2023	57.71	58.21	56.70	57.21	57.21	577,100
01 dic 2023	55.98	58.82	55.98	58.36	58.36	588,200
30 nov 2023	54.68	56.10	54.68	55.97	55.97	412,800
29 nov 2023	55.32	55.50	54.10	54.56	54.56	447,800
28 nov 2023	56.42	56.78	54.69	55.14	55.14	428,400
27 nov 2023	55.14	57.38	55.14	56.50	56.50	770,900
24 nov 2023	54.92	56.09	54.92	55.31	55.31	199,800
22 nov 2023	54.00	55.14	53.48	54.99	54.99	402,100
21 nov 2023	53.50	54.83	53.50	54.25	54.25	429,700
20 nov 2023	54.18	54.55	52.56	53.31	53.31	637,300
17 nov 2023	51.77	53.81	51.44	53.80	53.80	910,500
16 nov 2023	50.12	52.91	50.12	50.96	50.96	861,700
15 nov 2023	49.51	50.73	49.23	49.85	49.85	493,900
14 nov 2023	48.02	50.60	48.00	49.98	49.98	908,900
13 nov 2023	47.34	47.73	46.66	46.69	46.69	484,600
10 nov 2023	46.70	47.59	46.26	47.37	47.37	621,000
09 nov 2023	46.07	47.30	46.07	46.34	46.34	964,500
08 nov 2023	46.23	47.45	45.49	45.60	45.60	797,700
07 nov 2023	48.12	48.12	44.76	46.23	46.23	1,097,100
06 nov 2023	49.96	49.96	47.71	49.07	49.07	729,000
03 nov 2023	50.10	50.97	48.49	49.37	49.37	521,100
02 nov 2023	48.14	52.37	47.88	48.66	48.66	1,216,100
02 nov 2023	0.07 Dividendo
01 nov 2023	48.45	49.79	47.71	49.69	49.62	851,400
31 oct 2023	47.57	49.53	47.49	48.73	48.66	1,167,700
30 oct 2023	48.72	49.14	47.70	47.71	47.64	452,700
27 oct 2023	47.40	48.60	47.40	48.13	48.06	965,600
26 oct 2023	47.19	47.88	46.90	47.30	47.23	440,500
25 oct 2023	47.13	47.94	47.08	47.35	47.28	412,700
24 oct 2023	47.21	48.44	47.21	47.29	47.22	611,000
23 oct 2023	46.85	47.92	46.76	47.02	46.95	696,600
20 oct 2023	47.56	48.00	46.60	46.68	46.61	600,400
19 oct 2023	48.84	48.84	47.35	47.75	47.68	582,300
18 oct 2023	49.65	49.85	48.75	48.82	48.75	606,400
17 oct 2023	47.59	49.57	47.59	49.53	49.46	753,800
16 oct 2023	49.33	49.71	47.63	47.84	47.77	660,900
13 oct 2023	49.11	49.63	48.07	48.23	48.16	430,300
12 oct 2023	50.06	50.06	48.19	48.95	48.88	649,400
11 oct 2023	51.35	51.73	50.02	50.53	50.46	540,200
10 oct 2023	51.45	51.93	51.33	51.48	51.41	503,400
09 oct 2023	50.28	52.26	50.02	51.63	51.56	498,300
06 oct 2023	49.70	50.62	49.34	50.14	50.07	786,800
05 oct 2023	49.17	50.12	48.92	49.66	49.59	689,300
04 oct 2023	50.31	50.50	48.71	49.29	49.22	948,300
03 oct 2023	49.63	50.49	49.04	49.59	49.52	602,900
02 oct 2023	50.71	50.97	48.03	49.91	49.84	1,169,800
29 sept 2023	51.26	52.21	50.60	51.08	51.01	609,300
28 sept 2023	51.16	52.99	50.95	51.06	50.99	948,500
27 sept 2023	49.04	52.29	49.04	50.86	50.79	1,704,300
26 sept 2023	46.74	47.39	45.93	47.00	46.93	751,800
25 sept 2023	45.67	46.96	45.53	46.81	46.74	464,200
22 sept 2023	46.60	46.91	45.69	45.74	45.68	427,100
21 sept 2023	45.24	46.97	44.60	46.36	46.29	581,800
20 sept 2023	46.08	46.54	45.50	45.52	45.46	767,600
19 sept 2023	48.09	48.23	45.72	45.95	45.89	958,500
18 sept 2023	47.78	48.63	47.35	47.76	47.69	896,200
15 sept 2023	47.19	48.41	46.46	47.24	47.17	2,792,300
14 sept 2023	45.24	47.19	45.14	47.17	47.10	1,104,600
13 sept 2023	43.77	45.22	43.59	44.55	44.49	891,100
12 sept 2023	43.00	43.74	42.95	43.70	43.64	716,300
11 sept 2023	43.02	43.60	42.51	42.67	42.61	697,500
08 sept 2023	41.52	42.85	41.28	42.56	42.50	603,500
07 sept 2023	41.46	41.79	41.19	41.65	41.59	505,400
06 sept 2023	41.42	42.70	41.22	41.81	41.75	446,500
05 sept 2023	41.06	41.73	40.63	41.58	41.52	467,400
01 sept 2023	40.22	41.38	40.13	41.22	41.16	457,300
31 ago 2023	39.19	39.71	39.00	39.56	39.50	461,400
30 ago 2023	39.78	39.91	39.08	39.25	39.19	415,400
29 ago 2023	39.77	40.26	39.46	39.99	39.93	436,200
28 ago 2023	38.86	39.70	38.83	39.48	39.42	309,900
25 ago 2023	39.50	39.50	38.14	38.69	38.64	463,400
24 ago 2023	39.41	39.74	38.60	39.27	39.21	463,200
23 ago 2023	39.66	39.92	39.13	39.62	39.56	312,300
22 ago 2023	39.81	40.14	39.57	39.83	39.77	332,500
21 ago 2023	39.19	39.78	38.91	39.62	39.56	390,900
18 ago 2023	39.28	39.66	38.78	39.26	39.20	524,500
17 ago 2023	40.07	40.71	39.62	39.72	39.66	499,300
16 ago 2023	39.05	40.13	39.04	39.69	39.63	592,300
15 ago 2023	40.49	40.57	39.08	39.14	39.08	678,000
14 ago 2023	40.43	40.78	39.49	40.77	40.71	414,500
11 ago 2023	40.62	40.87	39.88	40.44	40.38	485,200
10 ago 2023	40.51	41.38	40.14	40.63	40.57	668,800
09 ago 2023	40.25	40.67	39.65	40.42	40.36	617,000
08 ago 2023	40.43	40.89	39.92	40.02	39.96	588,900
07 ago 2023	39.68	40.91	39.25	40.91	40.85	680,300
04 ago 2023	38.06	40.23	38.06	39.68	39.62	758,700
04 ago 2023	0.07 Dividendo
03 ago 2023	39.33	40.07	38.01	38.23	38.11	2,457,600
02 ago 2023	44.67	44.67	43.06	43.30	43.16	702,600
01 ago 2023	43.68	44.82	43.60	44.80	44.65	552,600
31 jul 2023	42.82	44.41	42.81	44.25	44.11	613,900
28 jul 2023	42.96	43.21	42.16	42.48	42.34	398,000
27 jul 2023	42.26	42.78	41.50	42.46	42.32	499,000
26 jul 2023	42.01	42.55	41.43	42.47	42.33	890,500
25 jul 2023	42.02	43.65	42.01	42.40	42.26	664,200
24 jul 2023	40.62	42.41	40.62	41.95	41.81	565,800
21 jul 2023	40.65	40.79	39.76	40.68	40.55	447,300
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...

S&P 5004,585.14+35.80(+0.79%)

Dow Jones36,123.16+68.73(+0.19%)

Nasdaq14,332.68+185.97(+1.31%)

Russell 20001,862.92+10.87(+0.59%)

Petróleo69.54+0.16(+0.23%)

Oro2,047.40-0.50(-0.02%)

Warrior Met Coal, Inc. (HCC)

S&P 500
4,585.14
+35.80(+0.79%)

Dow Jones
36,123.16
+68.73(+0.19%)

Nasdaq
14,332.68
+185.97(+1.31%)

Russell 2000
1,862.92
+10.87(+0.59%)

Petróleo
69.54
+0.16(+0.23%)

Oro
2,047.40
-0.50(-0.02%)