Warrior Met Coal, Inc. (HCC)
NYSE: HCC · Real-Time Price · USD
64.48
+0.05 (0.08%)
At close: Oct 28, 2025, 4:00 PM EDT
63.54
-0.94 (-1.46%)
After-hours: Oct 28, 2025, 7:44 PM EDT
Warrior Met Coal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 63.24 | 64.85 | 62.44 | 64.48 | 64.48 | 0.08% | 457,531 |
| Oct 27, 2025 | 64.31 | 64.74 | 63.05 | 64.43 | 64.43 | 0.20% | 525,391 |
| Oct 24, 2025 | 62.99 | 64.95 | 62.99 | 64.30 | 64.30 | 2.55% | 835,952 |
| Oct 23, 2025 | 63.43 | 63.67 | 62.44 | 62.70 | 62.70 | 0.53% | 666,920 |
| Oct 22, 2025 | 63.40 | 64.62 | 61.87 | 62.37 | 62.37 | -3.66% | 836,860 |
| Oct 21, 2025 | 66.03 | 66.50 | 63.84 | 64.74 | 64.74 | -4.12% | 562,841 |
| Oct 20, 2025 | 65.45 | 68.10 | 65.45 | 67.52 | 67.52 | 3.49% | 557,764 |
| Oct 17, 2025 | 65.25 | 66.45 | 64.35 | 65.24 | 65.24 | -2.01% | 544,559 |
| Oct 16, 2025 | 66.12 | 67.66 | 65.47 | 66.58 | 66.58 | 1.45% | 533,353 |
| Oct 15, 2025 | 67.63 | 68.47 | 64.84 | 65.63 | 65.63 | -2.37% | 1,185,312 |
| Oct 14, 2025 | 65.16 | 67.96 | 64.75 | 67.22 | 67.22 | 1.05% | 671,597 |
| Oct 13, 2025 | 65.00 | 66.81 | 64.65 | 66.52 | 66.52 | 4.51% | 571,118 |
| Oct 10, 2025 | 66.00 | 67.39 | 63.45 | 63.65 | 63.65 | -2.87% | 622,240 |
| Oct 9, 2025 | 65.58 | 66.55 | 64.87 | 65.53 | 65.53 | 0.99% | 618,063 |
| Oct 8, 2025 | 64.25 | 65.18 | 63.37 | 64.89 | 64.89 | 1.85% | 540,509 |
| Oct 7, 2025 | 64.12 | 67.09 | 63.66 | 63.71 | 63.71 | -0.33% | 937,196 |
| Oct 6, 2025 | 65.12 | 65.94 | 63.86 | 63.92 | 63.92 | -0.39% | 674,217 |
| Oct 3, 2025 | 65.11 | 65.97 | 63.31 | 64.17 | 64.17 | -0.68% | 1,029,853 |
| Oct 2, 2025 | 65.88 | 66.50 | 63.41 | 64.61 | 64.61 | -1.99% | 708,548 |
| Oct 1, 2025 | 63.99 | 67.05 | 63.62 | 65.92 | 65.92 | 3.58% | 908,523 |
| Sep 30, 2025 | 63.01 | 63.85 | 61.99 | 63.64 | 63.64 | 0.49% | 720,096 |
| Sep 29, 2025 | 63.82 | 65.07 | 62.60 | 63.33 | 63.33 | -0.61% | 907,611 |
| Sep 26, 2025 | 63.49 | 64.26 | 63.22 | 63.72 | 63.72 | -0.78% | 672,417 |
| Sep 25, 2025 | 63.22 | 65.58 | 62.85 | 64.22 | 64.22 | 2.97% | 1,210,121 |
| Sep 24, 2025 | 62.13 | 62.84 | 61.40 | 62.37 | 62.37 | 0.48% | 659,283 |
| Sep 23, 2025 | 62.20 | 62.97 | 61.51 | 62.07 | 62.07 | 0.40% | 554,525 |
| Sep 22, 2025 | 62.36 | 62.36 | 60.70 | 61.82 | 61.82 | -1.70% | 680,468 |
| Sep 19, 2025 | 63.95 | 64.10 | 62.73 | 62.89 | 62.89 | -1.43% | 1,830,522 |
| Sep 18, 2025 | 63.10 | 65.30 | 63.10 | 63.80 | 63.80 | 0.90% | 1,019,193 |
| Sep 17, 2025 | 62.14 | 65.00 | 61.77 | 63.23 | 63.23 | 1.22% | 906,792 |
| Sep 16, 2025 | 62.30 | 63.03 | 60.77 | 62.47 | 62.47 | 0.42% | 714,560 |
| Sep 15, 2025 | 58.30 | 62.21 | 58.30 | 62.21 | 62.21 | 7.50% | 983,554 |
| Sep 12, 2025 | 58.22 | 59.28 | 57.53 | 57.87 | 57.87 | -2.30% | 511,325 |
| Sep 11, 2025 | 58.40 | 59.91 | 58.40 | 59.23 | 59.23 | 0.94% | 510,592 |
| Sep 10, 2025 | 57.99 | 58.90 | 57.95 | 58.68 | 58.68 | 0.67% | 628,442 |
| Sep 9, 2025 | 58.28 | 59.22 | 57.97 | 58.29 | 58.29 | 0.43% | 572,169 |
| Sep 8, 2025 | 60.60 | 60.73 | 57.91 | 58.04 | 58.04 | -4.40% | 733,903 |
| Sep 5, 2025 | 56.00 | 60.89 | 55.77 | 60.71 | 60.71 | 10.08% | 995,752 |
| Sep 4, 2025 | 55.45 | 56.17 | 55.08 | 55.15 | 55.15 | -0.97% | 842,571 |
| Sep 3, 2025 | 56.48 | 56.70 | 54.66 | 55.69 | 55.69 | -2.30% | 1,291,268 |
| Sep 2, 2025 | 59.59 | 59.76 | 56.69 | 57.00 | 57.00 | -6.77% | 1,042,323 |
| Aug 29, 2025 | 58.85 | 61.35 | 58.85 | 61.14 | 61.14 | 3.89% | 617,308 |
| Aug 28, 2025 | 59.02 | 59.53 | 58.32 | 58.85 | 58.85 | -0.20% | 429,227 |
| Aug 27, 2025 | 58.90 | 59.64 | 58.54 | 58.97 | 58.97 | -0.86% | 437,899 |
| Aug 26, 2025 | 59.50 | 60.13 | 59.19 | 59.48 | 59.48 | -1.03% | 1,134,335 |
| Aug 25, 2025 | 59.17 | 61.50 | 59.07 | 60.10 | 60.10 | 1.33% | 531,153 |
| Aug 22, 2025 | 57.50 | 59.86 | 57.32 | 59.31 | 59.31 | 3.67% | 650,744 |
| Aug 21, 2025 | 57.51 | 57.97 | 56.30 | 57.21 | 57.21 | -0.87% | 762,915 |
| Aug 20, 2025 | 57.70 | 58.26 | 57.20 | 57.71 | 57.71 | -0.24% | 545,989 |
| Aug 19, 2025 | 58.69 | 58.85 | 57.60 | 57.85 | 57.85 | -1.09% | 663,519 |