Warrior Met Coal Inc. Common Stockのデータ

Warrior Met Coal Inc. Common Stockの基本情報

名前 Warrior Met Coal Inc. Common Stock
ティッカー HCC
国 United States
上場年 2017.0
セクター Energy

Warrior Met Coal Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 22.5 21.75 22.12 22.2 564500.0 22.2
2021-02-12 22.26 20.85 21.24 21.91 525500.0 21.91
2021-02-11 21.87 21.0 21.47 21.44 1032400.0 21.44
2021-02-10 22.4 20.99 22.23 21.37 574600.0 21.37
2021-02-09 22.91 22.1 22.72 22.19 529500.0 22.19
2021-02-08 23.11 21.87 22.18 23.01 665400.0 23.01
2021-02-05 22.29 21.59 21.89 21.89 431900.0 21.89
2021-02-04 22.09 21.15 22.09 21.55 616100.0 21.55
2021-02-03 23.22 21.91 22.94 22.12 583300.0 22.12
2021-02-02 23.44 22.71 23.37 22.88 578900.0 22.88
2021-02-01 23.5 21.84 23.2 22.94 640600.0 22.94
2021-01-29 23.78 22.79 23.45 23.02 765900.0 23.02
2021-01-28 23.6 22.18 22.55 23.29 942300.0 23.29
2021-01-27 22.71 21.03 22.1 22.16 823000.0 22.16
2021-01-26 23.23 22.57 23.04 22.79 333500.0 22.79
2021-01-25 23.2 22.3 23.19 22.85 324600.0 22.85
2021-01-22 23.44 22.25 22.58 23.29 436700.0 23.29
2021-01-21 23.59 22.53 23.43 23.04 484300.0 23.04
2021-01-20 24.06 23.11 23.93 23.53 528800.0 23.53
2021-01-19 24.07 23.41 23.41 23.85 581200.0 23.85
2021-01-15 23.26 22.15 22.54 23.02 803800.0 23.02
2021-01-14 23.55 22.62 22.97 23.2 505200.0 23.2
2021-01-13 22.68 21.89 22.31 22.53 595700.0 22.53
2021-01-12 23.39 22.62 23.39 23.13 513300.0 23.13
2021-01-11 23.18 22.04 22.31 22.76 342500.0 22.76
2021-01-08 23.27 21.97 23.11 22.86 720400.0 22.86
2021-01-07 24.1 22.46 24.1 22.98 715200.0 22.98
2021-01-06 24.17 23.07 23.39 23.59 983900.0 23.59
2021-01-05 23.06 22.15 22.25 22.77 656800.0 22.77
2021-01-04 22.6 21.32 21.99 22.24 707600.0 22.24
2020-12-31 21.53 20.77 21.23 21.32 352900.0 21.32
2020-12-30 21.25 20.28 20.28 21.13 405200.0 21.13
2020-12-29 20.72 19.88 20.33 20.23 329700.0 20.23
2020-12-28 20.56 19.94 20.18 20.26 434600.0 20.26
2020-12-24 20.59 19.69 20.57 19.88 184400.0 19.88
2020-12-23 20.74 20.1 20.36 20.49 562300.0 20.49
2020-12-22 20.29 19.26 19.61 20.18 552500.0 20.18
2020-12-21 19.94 18.55 18.69 19.9 598900.0 19.9
2020-12-18 20.1 19.04 19.95 19.04 1500300.0 19.04
2020-12-17 20.7 19.58 20.35 19.99 654000.0 19.99
2020-12-16 21.5 20.17 21.5 21.01 876800.0 21.01
2020-12-15 21.68 20.79 20.94 21.59 548200.0 21.59
2020-12-14 20.88 19.59 19.72 20.66 738100.0 20.66
2020-12-11 20.91 18.89 20.56 19.46 632400.0 19.46
2020-12-10 20.93 18.83 19.0 20.85 1028500.0 20.85
2020-12-09 19.57 18.8 19.17 19.07 514400.0 19.07
2020-12-08 19.26 18.27 18.27 18.96 730600.0 18.96
2020-12-07 18.86 17.91 18.19 18.61 464700.0 18.61
2020-12-04 18.43 17.75 17.98 18.34 393500.0 18.34
2020-12-03 18.5 17.77 18.44 17.93 530900.0 17.93
2020-12-02 18.59 17.23 17.51 18.54 508400.0 18.54
2020-12-01 18.12 17.43 17.71 17.49 398500.0 17.49
2020-11-30 18.73 17.37 18.48 17.42 536600.0 17.42
2020-11-27 18.83 18.24 18.26 18.45 552100.0 18.45
2020-11-25 19.2 18.26 19.16 18.28 847500.0 18.28
2020-11-24 19.74 18.18 18.42 19.35 1096400.0 19.35
2020-11-23 18.21 16.63 16.63 18.18 743200.0 18.18
2020-11-20 17.03 16.47 16.83 16.55 515100.0 16.55
2020-11-19 17.1 16.44 17.07 16.85 410400.0 16.85
2020-11-18 18.59 17.17 18.29 17.18 581200.0 17.18
2020-11-17 18.45 17.79 18.0 18.15 412200.0 18.15
2020-11-16 18.47 17.73 17.73 18.36 495300.0 18.36
2020-11-13 17.5 16.79 16.79 17.36 378100.0 17.36
2020-11-12 17.32 16.41 17.06 16.58 591200.0 16.58
2020-11-11 17.09 16.11 16.86 16.8 634400.0 16.8
2020-11-10 18.02 16.64 18.02 16.84 901000.0 16.84
2020-11-09 18.96 17.85 18.08 17.93 1151500.0 17.93
2020-11-06 16.99 16.0 16.39 16.84 637400.0 16.84
2020-11-05 16.56 15.84 15.84 16.2 583200.0 16.2
2020-11-04 16.1 15.23 15.95 15.56 983500.0 15.56
2020-11-03 16.39 15.6 15.97 16.31 787500.0 16.31
2020-11-02 16.0 14.54 15.17 15.74 1326100.0 15.74
2020-10-30 15.15 14.17 14.17 15.0 951800.0 15.0
2020-10-29 14.85 13.03 13.51 14.37 1735400.0 14.32
2020-10-28 14.5 13.94 14.29 14.25 832600.0 14.2
2020-10-27 14.92 14.32 14.58 14.75 615000.0 14.7
2020-10-26 14.99 14.39 14.74 14.48 636100.0 14.43
2020-10-23 15.12 14.57 14.91 14.92 540700.0 14.87
2020-10-22 14.83 14.34 14.6 14.71 494500.0 14.66
2020-10-21 15.09 14.59 14.83 14.68 369600.0 14.63
2020-10-20 15.1 14.61 14.82 14.84 601600.0 14.79
2020-10-19 15.75 14.66 15.38 14.74 736500.0 14.69
2020-10-16 15.39 14.9 15.21 15.24 469700.0 15.19
2020-10-15 15.49 14.6 15.2 15.35 562800.0 15.3
2020-10-14 15.95 15.3 15.46 15.55 400300.0 15.5
2020-10-13 15.94 14.83 15.77 15.36 1008000.0 15.31
2020-10-12 16.92 15.98 16.51 15.99 594900.0 15.93
2020-10-09 17.69 16.07 17.62 16.57 955400.0 16.51
2020-10-08 17.79 16.9 17.25 17.38 748600.0 17.32
2020-10-07 17.28 16.29 17.23 16.98 1046400.0 16.92
2020-10-06 18.18 17.09 18.18 17.11 761000.0 17.05
2020-10-05 18.1 17.57 17.58 17.9 496800.0 17.84
2020-10-02 17.72 16.81 16.96 17.5 433100.0 17.44
2020-10-01 17.61 17.05 17.17 17.36 577100.0 17.3
2020-09-30 17.84 16.9 17.65 17.08 544400.0 17.02
2020-09-29 18.23 17.3 18.12 17.48 370900.0 17.42
2020-09-28 18.58 17.76 17.96 18.13 399900.0 18.07
2020-09-25 17.94 17.01 17.16 17.7 338600.0 17.64
2020-09-24 17.97 17.21 17.39 17.45 425200.0 17.39
2020-09-23 18.52 17.42 18.14 17.42 476100.0 17.36
2020-09-22 18.86 18.21 18.45 18.31 478500.0 18.25
2020-09-21 20.29 18.29 20.29 18.47 853000.0 18.41
2020-09-18 21.11 20.44 20.86 20.8 1750700.0 20.73
2020-09-17 20.78 18.95 19.09 20.7 872100.0 20.63
2020-09-16 19.55 18.77 19.01 19.36 744100.0 19.29
2020-09-15 19.25 18.58 19.23 19.01 727600.0 18.94
2020-09-14 19.07 17.83 17.86 18.93 575100.0 18.86
2020-09-11 18.25 16.68 16.83 17.89 821600.0 17.83
2020-09-10 16.98 16.28 16.28 16.61 616000.0 16.55
2020-09-09 16.46 15.76 16.45 16.29 392700.0 16.23
2020-09-08 16.72 15.72 16.65 16.2 562400.0 16.14
2020-09-04 17.09 16.33 16.41 16.93 577000.0 16.87
2020-09-03 16.45 15.66 15.68 16.03 646800.0 15.97
2020-09-02 15.89 15.42 15.89 15.78 451100.0 15.73
2020-09-01 15.98 15.12 15.43 15.89 690800.0 15.83
2020-08-31 15.68 15.28 15.41 15.47 375000.0 15.42
2020-08-28 15.59 15.14 15.29 15.54 454300.0 15.49
2020-08-27 15.5 14.79 15.28 15.06 318200.0 15.01
2020-08-26 15.27 14.93 15.0 15.19 270200.0 15.14
2020-08-25 15.24 14.73 14.99 15.11 218700.0 15.06
2020-08-24 15.03 14.67 14.83 14.92 386900.0 14.87
2020-08-21 15.0 14.6 14.84 14.6 621000.0 14.55
2020-08-20 15.33 14.73 14.94 15.06 308400.0 15.01
2020-08-19 16.11 15.21 15.95 15.26 338600.0 15.21
2020-08-18 16.17 15.65 15.89 15.83 839200.0 15.77
2020-08-17 15.81 15.05 15.61 15.77 604700.0 15.72
2020-08-14 15.79 15.09 15.09 15.72 506000.0 15.67
2020-08-13 15.56 15.17 15.24 15.35 288200.0 15.3
2020-08-12 16.37 15.06 16.37 15.49 688000.0 15.44
2020-08-11 16.54 15.6 15.68 15.98 494800.0 15.92
2020-08-10 15.87 14.8 14.8 15.59 683600.0 15.54
2020-08-07 14.9 13.95 14.52 14.73 755800.0 14.68
2020-08-06 15.66 14.2 15.23 14.92 992900.0 14.87
2020-08-05 16.34 15.77 16.18 15.94 741100.0 15.83
2020-08-04 15.96 15.55 15.96 15.86 827100.0 15.76
2020-08-03 16.35 15.98 16.02 16.16 436100.0 16.05
2020-07-31 15.94 15.34 15.94 15.92 483200.0 15.81
2020-07-30 16.15 15.51 16.0 16.11 361400.0 16.0
2020-07-29 16.59 15.78 15.92 16.45 455000.0 16.34
2020-07-28 16.19 15.69 15.94 15.86 378400.0 15.76
2020-07-27 16.36 15.65 15.91 16.21 267300.0 16.1
2020-07-24 15.97 15.44 15.71 15.93 379500.0 15.82
2020-07-23 15.99 15.25 15.25 15.71 964300.0 15.61
2020-07-22 15.95 15.34 15.84 15.36 351000.0 15.26
2020-07-21 16.46 15.89 16.09 15.98 689800.0 15.87
2020-07-20 16.24 15.66 15.76 15.9 347500.0 15.79
2020-07-17 16.29 15.77 15.84 15.9 439900.0 15.79
2020-07-16 16.22 15.6 15.89 15.89 466600.0 15.79
2020-07-15 16.19 15.5 16.02 15.98 532700.0 15.87
2020-07-14 15.9 15.12 15.25 15.78 727000.0 15.68
2020-07-13 15.71 15.11 15.39 15.19 631300.0 15.09
2020-07-10 15.3 14.5 14.76 15.28 501700.0 15.18
2020-07-09 14.97 14.39 14.94 14.82 713000.0 14.72
2020-07-08 15.4 14.52 15.11 14.81 687100.0 14.71
2020-07-07 15.35 14.88 14.95 14.93 685300.0 14.83
2020-07-06 15.59 14.84 15.27 15.18 812400.0 15.08
2020-07-02 15.57 14.7 14.85 14.92 543600.0 14.82
2020-07-01 15.69 14.48 15.3 14.53 744500.0 14.43
2020-06-30 15.52 14.9 15.06 15.39 496300.0 15.29
2020-06-29 15.8 14.95 15.16 15.29 432400.0 15.19
2020-06-26 15.31 14.38 15.23 14.79 925000.0 14.69
2020-06-25 15.66 14.94 15.52 15.51 616900.0 15.41
2020-06-24 15.8 14.95 15.02 15.75 999900.0 15.65
2020-06-23 15.99 15.14 15.94 15.16 661600.0 15.06
2020-06-22 16.0 15.04 15.08 15.66 655100.0 15.56
2020-06-19 15.7 15.02 15.31 15.08 897700.0 14.98
2020-06-18 16.16 15.25 15.64 15.28 815600.0 15.18
2020-06-17 16.66 15.56 16.55 16.04 686600.0 15.93
2020-06-16 17.1 16.18 17.01 16.55 603600.0 16.44
2020-06-15 16.14 14.53 14.75 16.1 836000.0 15.99
2020-06-12 16.47 14.94 16.0 15.64 699900.0 15.54
2020-06-11 16.15 14.85 15.67 15.0 1066900.0 14.9
2020-06-10 17.6 16.41 17.41 16.72 791900.0 16.61
2020-06-09 17.65 16.67 17.43 17.41 1067000.0 17.3
2020-06-08 18.12 17.22 17.28 18.03 1046600.0 17.91
2020-06-05 17.6 16.21 16.69 16.74 1108600.0 16.63
2020-06-04 15.85 14.95 15.51 15.81 794600.0 15.71
2020-06-03 15.88 15.06 15.2 15.61 718800.0 15.51
2020-06-02 14.98 14.37 14.63 14.85 748500.0 14.75
2020-06-01 14.98 14.1 14.11 14.34 900100.0 14.25
2020-05-29 14.4 13.77 14.25 14.08 932800.0 13.99
2020-05-28 14.94 14.17 14.85 14.48 972800.0 14.38
2020-05-27 15.04 14.16 14.95 14.7 1009400.0 14.6
2020-05-26 15.05 14.12 14.4 14.48 895600.0 14.38
2020-05-22 14.31 13.37 14.1 14.04 773500.0 13.95
2020-05-21 14.73 13.75 14.25 13.97 931600.0 13.88
2020-05-20 15.0 14.02 14.38 14.21 822600.0 14.12
2020-05-19 14.98 13.89 14.41 13.93 1112600.0 13.84
2020-05-18 15.35 13.71 14.01 14.57 1772700.0 14.47
2020-05-15 13.68 12.65 12.76 13.13 955100.0 13.04
2020-05-14 12.78 11.18 11.52 12.62 1152200.0 12.54
2020-05-13 12.88 11.63 12.88 12.06 1212500.0 11.98
2020-05-12 14.24 12.68 14.12 12.78 1389400.0 12.7
2020-05-11 15.49 13.26 15.49 14.08 1180900.0 13.99
2020-05-08 14.64 12.96 13.0 14.6 1138900.0 14.5
2020-05-07 13.38 12.47 12.56 12.59 698900.0 12.51
2020-05-06 13.02 12.13 12.44 12.21 772600.0 12.13
2020-05-05 13.94 12.33 13.53 12.33 1099900.0 12.25
2020-05-04 13.71 11.11 11.18 13.45 1325200.0 13.36
2020-05-01 12.51 11.0 12.51 11.39 1239000.0 11.27
2020-04-30 13.34 11.76 12.8 12.55 1659400.0 12.41
2020-04-29 13.39 12.2 12.2 13.03 1196700.0 12.89
2020-04-28 11.86 10.02 10.24 11.66 1222800.0 11.53
2020-04-27 10.42 9.46 10.16 10.22 891800.0 10.11
2020-04-24 10.97 9.79 10.9 10.05 1204200.0 9.94
2020-04-23 11.34 10.43 10.97 10.88 1032200.0 10.76
2020-04-22 11.26 10.52 10.92 10.86 1136500.0 10.74
2020-04-21 10.8 9.95 10.34 10.52 989300.0 10.4
2020-04-20 11.38 10.75 10.94 10.78 1099000.0 10.66
2020-04-17 12.15 11.18 11.39 11.33 806200.0 11.21
2020-04-16 11.7 10.84 11.45 11.31 740800.0 11.19
2020-04-15 12.19 11.15 12.19 11.49 847600.0 11.36
2020-04-14 13.42 12.35 12.51 12.81 829300.0 12.67
2020-04-13 13.1 12.15 12.95 12.54 751600.0 12.4
2020-04-09 13.4 11.98 12.05 12.94 1201500.0 12.8
2020-04-08 12.2 11.49 12.1 11.8 977200.0 11.67
2020-04-07 12.57 11.72 12.14 11.95 914200.0 11.82
2020-04-06 12.1 10.68 10.8 11.66 873600.0 11.53
2020-04-03 11.91 10.26 11.63 10.56 1020400.0 10.44
2020-04-02 12.2 10.37 11.0 11.92 1016000.0 11.79
2020-04-01 11.39 9.88 10.32 11.03 1263700.0 10.91
2020-03-31 11.36 9.92 10.75 10.62 1690600.0 10.5
2020-03-30 10.94 10.0 10.25 10.57 1496000.0 10.45
2020-03-27 10.77 9.59 10.75 9.98 1715600.0 9.87
2020-03-26 12.27 10.75 12.15 11.03 1461200.0 10.91
2020-03-25 12.66 10.63 11.7 11.99 1724400.0 11.86
2020-03-24 12.44 10.87 11.87 11.57 1768900.0 11.44
2020-03-23 13.1 10.84 11.8 11.37 1188600.0 11.25
2020-03-20 13.22 11.52 13.0 11.83 1510200.0 11.7
2020-03-19 15.48 12.69 13.84 12.99 1392800.0 12.85
2020-03-18 15.53 13.55 15.34 14.19 1550500.0 14.03
2020-03-17 18.98 15.53 15.74 16.38 3092000.0 16.2
2020-03-16 15.99 12.08 12.5 15.58 1874300.0 15.41
2020-03-13 13.73 12.2 12.39 13.64 1295500.0 13.49
2020-03-12 13.16 11.39 13.16 11.51 1010500.0 11.38
2020-03-11 14.91 13.8 14.49 14.26 1352100.0 14.1
2020-03-10 15.6 14.25 15.13 14.99 1027500.0 14.83
2020-03-09 15.63 14.31 15.2 14.35 1105300.0 14.19
2020-03-06 17.11 15.74 16.67 16.79 1265300.0 16.61
2020-03-05 18.42 16.96 18.21 17.38 1197600.0 17.19
2020-03-04 18.84 17.93 18.39 18.68 873400.0 18.48
2020-03-03 19.21 17.68 18.98 18.15 906900.0 17.95
2020-03-02 18.93 17.34 17.83 18.51 1355200.0 18.31
2020-02-28 18.35 16.63 16.82 17.72 2331400.0 17.53
2020-02-27 17.68 16.07 16.2 17.32 1863000.0 17.13
2020-02-26 17.23 16.24 17.23 16.7 1299800.0 16.52
2020-02-25 17.63 16.92 17.31 17.1 1148500.0 16.91
2020-02-24 17.47 16.61 17.32 17.21 1201700.0 17.02
2020-02-21 18.06 17.51 17.55 18.02 1187100.0 17.77
2020-02-20 20.58 17.56 19.9 17.71 2053400.0 17.47
2020-02-19 21.02 19.94 20.78 20.18 989400.0 19.9
2020-02-18 21.0 20.33 20.42 20.65 831100.0 20.37