Warrior Met Coal, Inc. (HCC)
NYSE: HCC · Real-Time Price · USD
59.31
+2.10 (3.67%)
At close: Aug 22, 2025, 4:00 PM
59.00
-0.31 (-0.52%)
After-hours: Aug 22, 2025, 7:33 PM EDT
Warrior Met Coal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2025 | 59.90 | 59.98 | 58.35 | 58.49 | 58.49 | -2.40% | 462,104 |
| Aug 15, 2025 | 61.59 | 61.59 | 59.65 | 59.93 | 59.93 | -2.70% | 753,626 |
| Aug 14, 2025 | 62.88 | 63.38 | 60.65 | 61.59 | 61.59 | -3.54% | 1,195,113 |
| Aug 13, 2025 | 63.13 | 63.92 | 62.14 | 63.85 | 63.85 | 0.03% | 1,045,441 |
| Aug 12, 2025 | 60.49 | 63.86 | 60.49 | 63.83 | 63.83 | 5.84% | 1,155,261 |
| Aug 11, 2025 | 60.20 | 60.64 | 58.72 | 60.31 | 60.31 | -0.69% | 1,138,729 |
| Aug 8, 2025 | 61.17 | 63.17 | 60.68 | 60.73 | 60.73 | 1.76% | 1,253,484 |
| Aug 7, 2025 | 60.00 | 61.35 | 57.20 | 59.68 | 59.60 | 8.81% | 2,126,818 |
| Aug 6, 2025 | 54.17 | 55.74 | 53.04 | 54.85 | 54.78 | 1.26% | 1,631,938 |
| Aug 5, 2025 | 53.07 | 54.69 | 53.07 | 54.17 | 54.10 | 2.79% | 1,110,287 |
| Aug 4, 2025 | 51.00 | 53.13 | 51.00 | 52.70 | 52.63 | 2.35% | 755,367 |
| Aug 1, 2025 | 49.99 | 52.31 | 49.07 | 51.49 | 51.42 | 0.21% | 1,027,743 |
| Jul 31, 2025 | 49.41 | 51.65 | 49.07 | 51.38 | 51.31 | 1.36% | 759,087 |
| Jul 30, 2025 | 52.29 | 52.43 | 50.12 | 50.69 | 50.62 | -4.29% | 1,738,486 |
| Jul 29, 2025 | 52.90 | 53.60 | 52.48 | 52.96 | 52.89 | 0.74% | 1,202,843 |
| Jul 28, 2025 | 56.00 | 56.00 | 51.13 | 52.57 | 52.50 | -7.80% | 1,876,492 |
| Jul 25, 2025 | 57.59 | 58.12 | 55.87 | 57.02 | 56.95 | -1.69% | 1,132,666 |
| Jul 24, 2025 | 58.53 | 58.80 | 57.41 | 58.00 | 57.92 | -1.93% | 1,414,357 |
| Jul 23, 2025 | 60.30 | 60.74 | 58.50 | 59.14 | 59.06 | -1.40% | 1,315,326 |
| Jul 22, 2025 | 57.13 | 60.62 | 57.13 | 59.98 | 59.90 | 10.30% | 2,652,788 |
| Jul 21, 2025 | 54.13 | 55.48 | 53.33 | 54.38 | 54.31 | 3.48% | 1,115,633 |
| Jul 18, 2025 | 53.02 | 54.49 | 52.28 | 52.55 | 52.48 | -0.25% | 779,465 |
| Jul 17, 2025 | 49.38 | 53.01 | 49.38 | 52.68 | 52.61 | 6.27% | 896,559 |
| Jul 16, 2025 | 50.81 | 51.08 | 48.77 | 49.57 | 49.51 | -1.71% | 948,246 |
| Jul 15, 2025 | 50.80 | 51.44 | 50.14 | 50.43 | 50.36 | -0.71% | 828,227 |
| Jul 14, 2025 | 52.72 | 54.40 | 50.68 | 50.79 | 50.72 | -4.12% | 908,200 |
| Jul 11, 2025 | 50.99 | 53.03 | 50.47 | 52.97 | 52.90 | 3.48% | 771,987 |
| Jul 10, 2025 | 50.09 | 53.07 | 49.98 | 51.19 | 51.12 | 4.47% | 932,740 |
| Jul 9, 2025 | 49.12 | 49.56 | 47.88 | 49.00 | 48.94 | 0.08% | 700,760 |
| Jul 8, 2025 | 49.55 | 49.77 | 48.28 | 48.96 | 48.90 | -0.45% | 973,977 |
| Jul 7, 2025 | 49.79 | 50.17 | 48.20 | 49.18 | 49.12 | -1.66% | 1,319,039 |
| Jul 3, 2025 | 50.34 | 50.60 | 49.23 | 50.01 | 49.94 | -0.66% | 892,406 |
| Jul 2, 2025 | 46.00 | 51.10 | 45.62 | 50.34 | 50.27 | 13.40% | 2,632,903 |
| Jul 1, 2025 | 45.80 | 45.93 | 43.43 | 44.39 | 44.33 | -3.14% | 1,363,929 |
| Jun 30, 2025 | 44.21 | 47.03 | 44.05 | 45.83 | 45.77 | 4.97% | 2,494,712 |
| Jun 27, 2025 | 42.58 | 44.13 | 42.28 | 43.66 | 43.60 | 3.53% | 1,208,696 |
| Jun 26, 2025 | 41.53 | 42.70 | 41.11 | 42.17 | 42.12 | 2.53% | 1,059,130 |
| Jun 25, 2025 | 42.56 | 42.67 | 40.80 | 41.13 | 41.08 | -3.47% | 1,187,433 |
| Jun 24, 2025 | 44.21 | 44.37 | 42.37 | 42.61 | 42.55 | -3.53% | 877,690 |
| Jun 23, 2025 | 43.53 | 44.51 | 43.18 | 44.17 | 44.11 | 2.29% | 1,274,964 |
| Jun 20, 2025 | 47.30 | 47.46 | 43.14 | 43.18 | 43.12 | -8.15% | 2,543,085 |
| Jun 18, 2025 | 46.58 | 47.73 | 46.14 | 47.01 | 46.95 | 0.60% | 821,262 |
| Jun 17, 2025 | 46.80 | 47.97 | 46.10 | 46.73 | 46.67 | -0.26% | 668,630 |
| Jun 16, 2025 | 47.50 | 47.50 | 46.07 | 46.85 | 46.79 | 0.13% | 721,113 |
| Jun 13, 2025 | 46.03 | 47.15 | 45.77 | 46.79 | 46.73 | -0.55% | 798,230 |
| Jun 12, 2025 | 47.46 | 47.92 | 46.68 | 47.05 | 46.99 | -2.30% | 522,774 |