HCC.US - Warrior Met Coal Inc

pon, 11 maj 2026, 5:55 CEST, NY 23:55, Londyn 4:55, Tokio 12:55, ^SPX +0.84%

Symbol np: ^SPX

Historical data: Warrior Met Coal Inc (HCC.US)

8 May, 22:00 85.8700 -1.9700 (-2.24%)

More On HCC.US


	Summary

	Chart

	Chart HTML5

►	Historical data

	Operations


	Ulubione GPW, WIG20, Akcje Indeksy, Azja, Europa, Ameryka, Futures Towary, Obligacje Waluty, €, $, ¥, zł Statystyka sesji

	Market On-line

Start date:
eg. Jan 15 2008

End date:

Default date range

Interval:

Daily
Weekly
Monthly
Quarterly
Yearly

Skip:

splits
dividends
preemptive rights
prepurchase rights
preaccession rights
denominations
others

Historical values of HCC.US

<< | < | > | >>

No.	Date	Open	High	Low	Close	Change		Volume
2280	8 May 2026	87.56	90	85.385	85.87	-2.24%	-1.9700	686,891
2279	7 May 2026	87.12	89.265	85.96	87.84	+0.34%	+0.3000	697,171
2278	6 May 2026	86.1	88.62	85.2028	87.54	+1.09%	+0.9400	766,894
2277	5 May 2026	84	88.93	84	86.6	+3.07%	+2.5800	811,521
2276	4 May 2026	85.86	88.025	83.645	84.02	-2.53%	-2.1800	1,631,131
2275	1 May 2026	83.13	89	79.01	86.2	-4.06%	-3.6500	2,600,416
2274	30 Apr 2026	89.62	91.445	88.72	89.85	-0.20%	-0.1800	893,569
2273	29 Apr 2026	89.96	91.57	89.95	90.03	+0.55%	+0.4900	610,082
2272	28 Apr 2026	88.03	89.72	87.4	89.54	+2.37%	+2.0700	621,267
2271	27 Apr 2026	87	88.58	86.35	87.47	+0.93%	+0.8100	692,869
2270	24 Apr 2026	86.76	88.77	85.69	86.66	-2.21%	-1.9600	836,691
2269	23 Apr 2026	88.78	90.11	86.085	88.62	-0.14%	-0.1200	685,377
2268	22 Apr 2026	91.71	91.7699	88.15	88.74	-2.04%	-1.8500	1,095,548
2267	21 Apr 2026	88.13	92.8	88.13	90.59	+3.17%	+2.7800	802,984
2266	20 Apr 2026	86.33	88.04	85.61	87.81	+1.67%	+1.4400	781,208
2265	17 Apr 2026	85.29	87.06	84.64	86.37	+0.64%	+0.5500	880,103
2264	16 Apr 2026	89.11	90.35	85.2	85.82	-3.37%	-2.9900	1,078,248
2263	15 Apr 2026	85.07	89.79	84.7901	88.81	+3.54%	+3.0400	689,408
2262	14 Apr 2026	88.09	88.215	84.8	85.77	-2.30%	-2.0200	783,269
2261	13 Apr 2026	88.75	90.2	86.83	87.79	-0.63%	-0.5600	568,339
2260	10 Apr 2026	86.39	90.2	85.77	88.35	+3.09%	+2.6500	696,839
2259	9 Apr 2026	89.01	89.97	82.17	85.7	-4.10%	-3.6600	1,222,371
2258	8 Apr 2026	93.11	94.85	86.945	89.36	-3.92%	-3.6500	1,075,134
2257	7 Apr 2026	94.38	96	92.06	93.01	-1.68%	-1.5900	404,841
2256	6 Apr 2026	95.3	96.47	92.79	94.6	-0.31%	-0.2900	547,751
2255	2 Apr 2026	91.6	95.025	91.6	94.89	+3.25%	+2.9900	480,518
2254	1 Apr 2026	92.83	94.88	91.42	91.9	-1.34%	-1.2500	670,987
2253	31 Mar 2026	93.98	96.215	91.74	93.15	-1.14%	-1.0700	880,771
2252	30 Mar 2026	100.73	100.73	93.895	94.22	-4.98%	-4.9400	954,662
2251	27 Mar 2026	95.7	99.85	95.6	99.16	+3.70%	+3.5400	668,645
2250	26 Mar 2026	96.2	98.0899	95.05	95.62	-1.25%	-1.2100	605,306
2249	25 Mar 2026	95.49	97.22	94.6	96.83	+1.31%	+1.2500	701,707
2248	24 Mar 2026	86.83	96.34	86.83	95.58	+10.51%	+9.0900	1,259,475
2247	23 Mar 2026	88.5	91.32	86.36	86.49	-2.32%	-2.0500	953,339
2246	20 Mar 2026	91.65	91.86	87.15	88.54	-2.30%	-2.0800	1,770,243
2245	19 Mar 2026	86.92	93.4	86.69	90.62	+3.41%	+2.9900	909,359
2244	18 Mar 2026	85.87	87.95	84.23	87.63	+1.66%	+1.4300	680,188
2243	17 Mar 2026	85.205	86.33	84.38	86.2	+1.75%	+1.4800	715,238
2242	16 Mar 2026	85.78	86.5448	83.325	84.72	-0.47%	-0.4000	477,002
2241	13 Mar 2026	85.81	86.03	82.44	85.12	-0.26%	-0.2200	782,775

<< | < | > | >>

▼ Download data in csv file...

Downloaded data separator: comma | semicolon

Easier access to the data HCC.US

On the ticker field set "d:hcc.us", and Stooq instantly take you to the site with historical data.

English
polski

Help - For webmasters - RSS - Advertisement - Terms of service - Privacy [settings] - Stooq - Android App - Earth: CO₂ CH₄ Temp.

Infront provides LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, bonds and currencies quotes. Barchart provides commodities quotes. CoinAPI provides cryptocurrencies quotes. 1Forge provides currencies quotes. mojeFundusze.pl provides TFI and UFK quotes.