Warrior Met Coal Inc (HCC)
70.27
-2.53
(-3.48%)
USD |
NYSE |
Nov 22, 16:00
70.23
-0.04
(-0.06%)
After-Hours: 20:00
Warrior Met Coal Price: 70.27 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 22, 2024 | 71.95 | 72.37 | 69.72 | 70.27 | 585783.0 |
| Nov 21, 2024 | 70.77 | 74.58 | 70.71 | 72.80 | 938339.0 |
| Nov 20, 2024 | 68.44 | 70.39 | 68.34 | 69.97 | 597805.0 |
| Nov 19, 2024 | 66.06 | 68.65 | 66.06 | 68.50 | 591232.0 |
| Nov 18, 2024 | 66.00 | 67.32 | 65.98 | 66.99 | 496045.0 |
| Nov 15, 2024 | 67.88 | 67.92 | 65.35 | 65.56 | 576871.0 |
| Nov 14, 2024 | 65.99 | 67.29 | 65.59 | 66.47 | 643759.0 |
| Nov 13, 2024 | 67.38 | 67.77 | 65.49 | 65.56 | 771059.0 |
| Nov 12, 2024 | 69.92 | 70.20 | 67.18 | 67.34 | 858614.0 |
| Nov 11, 2024 | 74.70 | 74.87 | 71.41 | 71.48 | 962951.0 |
| Nov 08, 2024 | 74.02 | 75.15 | 73.36 | 74.71 | 1.024M |
| Nov 07, 2024 | 73.82 | 75.05 | 73.37 | 74.78 | 784812.0 |
| Nov 06, 2024 | 72.00 | 74.22 | 71.06 | 73.92 | 1.596M |
| Nov 05, 2024 | 64.54 | 68.62 | 64.50 | 67.95 | 803122.0 |
| Nov 04, 2024 | 64.63 | 66.76 | 63.77 | 65.56 | 814305.0 |
| Nov 01, 2024 | 63.23 | 65.16 | 62.64 | 64.64 | 1.097M |
| Oct 31, 2024 | 60.55 | 64.86 | 60.55 | 63.13 | 1.142M |
| Oct 30, 2024 | 62.13 | 63.27 | 60.88 | 61.78 | 774841.0 |
| Oct 29, 2024 | 62.58 | 63.48 | 61.92 | 62.26 | 542327.0 |
| Oct 28, 2024 | 60.95 | 62.96 | 60.76 | 62.58 | 646454.0 |
| Oct 25, 2024 | 61.00 | 61.50 | 59.85 | 60.50 | 519379.0 |
| Oct 24, 2024 | 59.03 | 60.32 | 58.39 | 59.98 | 393018.0 |
| Oct 23, 2024 | 60.55 | 61.06 | 58.40 | 58.81 | 744989.0 |
| Oct 22, 2024 | 61.20 | 61.36 | 60.16 | 61.19 | 714891.0 |
| Oct 21, 2024 | 62.71 | 62.77 | 61.03 | 61.14 | 660888.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
9.98
Minimum
Mar 27 2020
74.78
Maximum
Nov 07 2024
34.19
Average
32.13
Median
Price Benchmarks
| SunCoke Energy Inc | 12.72 |
| American Resources Corp | 1.20 |
| Alpha Metallurgical Resources Inc | 245.46 |
| Arch Resources Inc | 173.64 |
| Ramaco Resources Inc | 12.56 |
Price Related Metrics
| PE Ratio | 9.706 |
| PS Ratio | 2.308 |
| Price to Book Value | 1.762 |
| Price to Free Cash Flow | 72.11 |
| Earnings Yield | 10.30% |
| Market Cap | 3.676B |
| Operating PE Ratio | 9.340 |
| Normalized PE Ratio | 9.692 |