Stockscreener 앱 받기
90.62
3.41%
2.99
시간 외 거래:
90.60
-0.02
-0.02%
Warrior Met Coal Inc 주식 (HCC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-19 | $93.40 | $86.69 | $6.71 | 907,011.0 | +3.41% |
| 2026-03-18 | $87.95 | $84.23 | $3.72 | 680,154.0 | +1.66% |
| 2026-03-17 | $86.33 | $84.38 | $1.95 | 714,978.0 | +1.75% |
| 2026-03-16 | $86.54 | $83.33 | $3.22 | 477,001.0 | -0.47% |
| 2026-03-13 | $86.03 | $82.44 | $3.59 | 782,551.0 | -0.26% |
| 2026-03-12 | $86.34 | $82.28 | $4.06 | 911,241.0 | +0.77% |
| 2026-03-11 | $84.86 | $79.50 | $5.36 | 659,662.0 | +5.07% |
| 2026-03-10 | $82.84 | $78.26 | $4.58 | 824,292.0 | +2.10% |
| 2026-03-09 | $80.00 | $75.78 | $4.22 | 777,048.0 | +2.04% |
| 2026-03-06 | $79.13 | $76.76 | $2.37 | 524,862.0 | -2.48% |
| 2026-03-05 | $83.67 | $77.77 | $5.90 | 1,025,658.0 | -5.67% |
| 2026-03-04 | $84.77 | $80.64 | $4.13 | 887,351.0 | +2.64% |
| 2026-03-03 | $83.31 | $77.42 | $5.89 | 1,442,818.0 | +1.00% |
| 2026-03-02 | $82.70 | $79.30 | $3.40 | 1,382,731.0 | -2.53% |
| 2026-02-27 | $83.91 | $81.69 | $2.22 | 1,859,337.0 | -1.70% |
| 2026-02-26 | $87.33 | $83.53 | $3.80 | 767,965.0 | -3.50% |
| 2026-02-25 | $91.69 | $87.13 | $4.56 | 504,298.0 | -3.10% |
| 2026-02-24 | $91.50 | $86.53 | $4.97 | 1,094,326.0 | +4.03% |
| 2026-02-23 | $87.28 | $84.90 | $2.38 | 745,219.0 | +2.40% |
| 2026-02-20 | $86.64 | $83.41 | $3.23 | 1,344,430.0 | -0.58% |
| 2026-02-19 | $86.33 | $83.53 | $2.80 | 1,160,303.0 | -1.80% |
| 2026-02-18 | $88.20 | $85.32 | $2.88 | 638,884.0 | +2.54% |
Warrior Met Coal Inc 주식 (HCC) 연도별 가격 이력
이 심층 분석에서는 Warrior Met Coal Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HCC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Warrior Met Coal Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Warrior Met Coal Inc 주식 (HCC) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $93.40 | $75.78 | $17.62 | 12,904,369.0 | +8.87% |
| 2026-02 | $94.25 | $81.45 | $12.80 | 20,434,856.0 | -6.79% |
| 2026-01 | $105.3 | $87.11 | $18.23 | 18,221,471.0 | +1.28% |
Warrior Met Coal Inc 주식 (HCC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $90.80 | $76.92 | $13.88 | 14,695,652.0 | +13.25% |
| 2025-11 | $85.86 | $64.27 | $21.59 | 17,682,576.0 | +15.40% |
| 2025-10 | $68.47 | $61.87 | $6.60 | 16,187,382.0 | +6.60% |
| 2025-09 | $65.58 | $54.66 | $10.92 | 17,993,186.0 | +4.09% |
| 2025-08 | $63.92 | $49.07 | $14.85 | 19,317,973.0 | +19.00% |
| 2025-07 | $60.62 | $43.43 | $17.19 | 26,437,881.0 | +12.11% |
| 2025-06 | $48.88 | $40.80 | $8.08 | 20,370,514.0 | +0.84% |
| 2025-05 | $49.49 | $43.43 | $6.06 | 19,346,330.0 | -4.96% |
| 2025-04 | $50.48 | $38.00 | $12.48 | 23,079,775.0 | +0.21% |
| 2025-03 | $51.49 | $44.62 | $6.87 | 18,823,713.0 | -0.87% |
| 2025-02 | $55.32 | $45.94 | $9.38 | 18,070,560.0 | -8.77% |
| 2025-01 | $58.10 | $49.97 | $8.13 | 12,934,476.0 | -2.71% |
Warrior Met Coal Inc 주식 (HCC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $72.00 | $52.91 | $19.09 | 11,513,319.0 | -22.34% |
| 2024-11 | $75.15 | $62.64 | $12.51 | 14,803,209.0 | +11.39% |
| 2024-10 | $65.77 | $58.39 | $7.38 | 13,490,840.0 | -1.21% |
| 2024-09 | $66.25 | $50.60 | $15.65 | 16,787,187.0 | +4.22% |
| 2024-08 | $68.92 | $56.56 | $12.36 | 15,360,337.0 | -11.29% |
| 2024-07 | $75.53 | $64.13 | $11.40 | 16,450,982.0 | +10.10% |
| 2024-06 | $73.08 | $60.23 | $12.85 | 14,978,046.0 | -8.27% |
| 2024-05 | $71.34 | $61.91 | $9.44 | 10,899,311.0 | +0.12% |
| 2024-04 | $71.91 | $55.41 | $16.50 | 15,769,602.0 | +12.60% |
| 2024-03 | $62.62 | $52.00 | $10.62 | 20,271,543.0 | +6.55% |
| 2024-02 | $65.20 | $54.66 | $10.54 | 18,979,134.0 | -11.22% |
| 2024-01 | $69.97 | $59.78 | $10.19 | 12,653,749.0 | +5.25% |
1.45%
9.68%
자본화:
|
볼륨(24시간):