Historical Stock Price
ETFs Holding HCC »    HCC Split History »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
08/15/2019 $20.64 $20.64 $19.89 $20.41 1.03M
08/16/2019 $20.55 $20.94 $19.89 $20.68 793.60K
08/19/2019 $21.04 $21.13 $19.89 $20.77 642.10K
08/20/2019 $21.00 $21.39 $20.63 $20.99 745.70K
08/21/2019 $21.10 $21.70 $21.07 $21.31 704.70K
Warrior Met Coal is a holding company. Through its subsidiaries, Co. is a producer and exporter of met coal. Co. sells its coal product to steel producers in Europe and South America. Co.'s mining operations consist of two underground met coal mines in Southern Appalachia's coal seam (Mines No. 7 and No. 4) and other surface met and thermal coal mines. Co.'s natural gas operations remove and sell natural gas from the coal seams owned or leased by Co. and others as a byproduct of coal production. Co.'s degasification operations improve mining operations and safety by reducing natural gas levels in its mines. Co. also owns mineral rights for recoverable reserves at its Blue Creek Energy Mine.
HCC historical stock prices picture
Warrior Met Coal (HCC) has the following price history information. Looking back at HCC historical stock prices for the last five trading days, on August 15, 2019, HCC opened at $20.64, traded as high as $20.64 and as low as $19.89, and closed at $20.41. Trading volume was a total of 1.03M shares. On August 16, 2019, HCC opened at $20.55, traded as high as $20.94 and as low as $19.89, and closed at $20.68. Trading volume was a total of 793.60K shares. On August 19, 2019, HCC opened at $21.04, traded as high as $21.13 and as low as $19.89, and closed at $20.77. Trading volume was a total of 642.10K shares. On August 20, 2019, HCC opened at $21.00, traded as high as $21.39 and as low as $20.63, and closed at $20.99. Trading volume was a total of 745.70K shares. On August 21, 2019, HCC opened at $21.10, traded as high as $21.70 and as low as $21.07, and closed at $21.31. Trading volume was a total of 704.70K shares.

HCC Historical Stock Prices By Date:

HCC historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Warrior Met Coal shares, starting with a $10,000 purchase of HCC, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 08/24/2009
End date: 08/21/2019
Start price/share: $26.08
End price/share: $21.31
Starting shares: 383.44
Ending shares: 1,009.40
Dividends reinvested/share: $27.21
Total return: 115.10%
Average Annual Total Return: 7.96%
Starting investment: $10,000.00
Ending investment: $21,504.91
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 08/24/2009
End date: 08/21/2019
Start price/share: $26.08
End price/share: $21.31
Dividends collected/share: $27.21
Total return: 86.02%
Average Annual Total Return: 6.41%
Starting investment: $10,000.00
Ending investment: $18,610.18
Years: 10.00
Date Close
08/15/2019$20.41
08/16/2019$20.68
08/19/2019$20.77
08/20/2019$20.99
08/21/2019$21.31
HCC is categorized under the Materials sector; below are some other companies in the same sector:

HCLP Historical Stock Prices
HGO Historical Stock Prices
HL Historical Stock Prices
HLM Historical Stock Prices
HMI Historical Stock Prices
HMX Historical Stock Prices
HMY Historical Stock Prices
HNRG Historical Stock Prices
HSR Historical Stock Prices
HTC Historical Stock Prices

Also explore: HCC shares outstanding history

HCC Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2019, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.