Warrior Met Coal, Inc. (HCC)
NYSE: HCC · Real-Time Price · USD
46.21
-1.90 (-3.95%)
At close: Feb 21, 2025, 4:00 PM
48.00
+1.79 (3.87%)
After-hours: Feb 21, 2025, 7:09 PM EST
Warrior Met Coal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 48.80 | 48.83 | 45.94 | 46.21 | 46.21 | -3.95% | 874,120 |
| Feb 20, 2025 | 49.89 | 50.81 | 47.44 | 48.11 | 48.11 | -3.57% | 1,080,646 |
| Feb 19, 2025 | 49.89 | 50.16 | 48.89 | 49.89 | 49.89 | -1.01% | 793,140 |
| Feb 18, 2025 | 50.54 | 51.42 | 49.33 | 50.40 | 50.40 | 1.69% | 1,459,945 |
| Feb 14, 2025 | 50.78 | 53.57 | 49.33 | 49.56 | 49.56 | -8.37% | 2,347,515 |
| Feb 13, 2025 | 53.12 | 54.22 | 52.54 | 54.09 | 54.09 | 2.74% | 844,284 |
| Feb 12, 2025 | 52.77 | 53.70 | 52.27 | 52.65 | 52.65 | -1.79% | 873,245 |
| Feb 11, 2025 | 53.04 | 54.05 | 52.66 | 53.61 | 53.61 | 0.41% | 563,697 |
| Feb 10, 2025 | 53.99 | 54.50 | 52.54 | 53.39 | 53.39 | 1.87% | 854,614 |
| Feb 7, 2025 | 53.94 | 54.19 | 52.00 | 52.41 | 52.41 | -1.54% | 712,169 |
| Feb 6, 2025 | 53.95 | 55.32 | 52.66 | 53.23 | 53.23 | -0.82% | 677,314 |
| Feb 5, 2025 | 52.94 | 53.86 | 51.95 | 53.67 | 53.67 | 1.46% | 712,040 |
| Feb 4, 2025 | 51.50 | 53.18 | 51.08 | 52.90 | 52.90 | 2.36% | 498,335 |
| Feb 3, 2025 | 52.00 | 52.94 | 51.49 | 51.68 | 51.68 | -2.07% | 447,574 |
| Jan 31, 2025 | 53.38 | 53.74 | 52.35 | 52.77 | 52.77 | -1.29% | 386,850 |
| Jan 30, 2025 | 54.35 | 54.77 | 52.50 | 53.46 | 53.46 | -0.58% | 432,101 |
| Jan 29, 2025 | 52.28 | 53.97 | 52.00 | 53.77 | 53.77 | 3.03% | 452,589 |
| Jan 28, 2025 | 53.55 | 53.69 | 52.01 | 52.19 | 52.19 | -1.95% | 416,297 |
| Jan 27, 2025 | 54.47 | 54.76 | 52.95 | 53.23 | 53.23 | -2.67% | 545,962 |
| Jan 24, 2025 | 56.82 | 56.89 | 54.36 | 54.69 | 54.69 | -2.77% | 543,678 |
| Jan 23, 2025 | 55.60 | 58.11 | 55.60 | 56.25 | 56.25 | 1.10% | 707,071 |
| Jan 22, 2025 | 57.26 | 57.96 | 55.64 | 55.64 | 55.64 | -2.66% | 597,551 |
| Jan 21, 2025 | 56.50 | 57.33 | 55.98 | 57.16 | 57.16 | 1.96% | 465,306 |
| Jan 17, 2025 | 54.57 | 56.08 | 54.48 | 56.06 | 56.06 | 3.13% | 829,614 |
| Jan 16, 2025 | 54.00 | 55.01 | 53.40 | 54.36 | 54.36 | 0.85% | 548,384 |
| Jan 15, 2025 | 54.33 | 54.86 | 53.20 | 53.90 | 53.90 | 0.84% | 700,617 |
| Jan 14, 2025 | 53.78 | 54.63 | 51.96 | 53.45 | 53.45 | -0.63% | 962,795 |
| Jan 13, 2025 | 50.28 | 53.82 | 49.97 | 53.79 | 53.79 | 6.66% | 1,321,515 |
| Jan 10, 2025 | 52.49 | 52.92 | 50.40 | 50.43 | 50.43 | -3.81% | 930,458 |
| Jan 8, 2025 | 51.75 | 52.90 | 50.90 | 52.43 | 52.43 | 0.19% | 804,927 |
| Jan 7, 2025 | 53.52 | 54.05 | 51.91 | 52.33 | 52.33 | -2.02% | 921,628 |
| Jan 6, 2025 | 54.79 | 56.13 | 53.30 | 53.41 | 53.41 | -2.14% | 734,280 |
| Jan 3, 2025 | 54.45 | 54.90 | 53.26 | 54.58 | 54.58 | 0.26% | 695,371 |
| Jan 2, 2025 | 55.00 | 55.78 | 54.05 | 54.44 | 54.44 | 0.37% | 557,697 |
| Dec 31, 2024 | 54.68 | 55.45 | 54.10 | 54.24 | 54.24 | -0.68% | 483,911 |
| Dec 30, 2024 | 53.65 | 55.00 | 53.05 | 54.61 | 54.61 | 1.83% | 585,863 |
| Dec 27, 2024 | 53.73 | 54.20 | 52.91 | 53.63 | 53.63 | -0.91% | 402,650 |
| Dec 26, 2024 | 54.51 | 54.91 | 53.51 | 54.12 | 54.12 | -0.37% | 374,368 |
| Dec 24, 2024 | 54.88 | 55.07 | 53.57 | 54.32 | 54.32 | -1.04% | 278,656 |
| Dec 23, 2024 | 54.90 | 55.37 | 54.34 | 54.89 | 54.89 | -0.07% | 419,422 |
| Dec 20, 2024 | 54.64 | 56.01 | 54.40 | 54.93 | 54.93 | -1.66% | 1,408,909 |
| Dec 19, 2024 | 57.76 | 58.77 | 55.40 | 55.86 | 55.86 | -2.90% | 870,057 |
| Dec 18, 2024 | 58.96 | 59.75 | 56.62 | 57.53 | 57.53 | -2.01% | 857,491 |
| Dec 17, 2024 | 59.72 | 59.72 | 57.84 | 58.71 | 58.71 | -2.05% | 630,185 |
| Dec 16, 2024 | 61.49 | 61.61 | 59.81 | 59.94 | 59.94 | -2.68% | 425,811 |
| Dec 13, 2024 | 62.93 | 63.61 | 61.22 | 61.59 | 61.59 | -3.25% | 652,671 |
| Dec 12, 2024 | 63.00 | 63.70 | 62.58 | 63.66 | 63.66 | - | 534,306 |
| Dec 11, 2024 | 64.54 | 64.96 | 63.15 | 63.66 | 63.66 | -1.26% | 385,055 |
| Dec 10, 2024 | 63.25 | 65.06 | 62.44 | 64.47 | 64.47 | 1.67% | 707,831 |
| Dec 9, 2024 | 66.54 | 67.29 | 63.18 | 63.41 | 63.41 | -0.44% | 1,000,903 |
| Dec 6, 2024 | 67.20 | 67.20 | 63.30 | 63.69 | 63.69 | -4.43% | 546,950 |
| Dec 5, 2024 | 67.40 | 67.44 | 65.37 | 66.64 | 66.64 | -1.13% | 426,706 |
| Dec 4, 2024 | 69.80 | 70.02 | 67.27 | 67.40 | 67.40 | -3.45% | 558,261 |
| Dec 3, 2024 | 69.67 | 70.74 | 69.04 | 69.81 | 69.81 | 0.77% | 475,533 |
| Dec 2, 2024 | 71.15 | 72.00 | 68.92 | 69.28 | 69.28 | -1.48% | 525,532 |
| Nov 29, 2024 | 70.58 | 71.27 | 69.88 | 70.32 | 70.32 | 0.03% | 323,116 |
| Nov 27, 2024 | 69.47 | 71.65 | 69.47 | 70.30 | 70.30 | 2.06% | 507,846 |
| Nov 26, 2024 | 70.59 | 70.80 | 67.78 | 68.88 | 68.88 | -2.86% | 677,927 |
| Nov 25, 2024 | 70.51 | 71.75 | 70.21 | 70.91 | 70.91 | 0.91% | 755,890 |
| Nov 22, 2024 | 71.95 | 72.37 | 69.72 | 70.27 | 70.27 | -3.48% | 585,784 |
| Nov 21, 2024 | 70.77 | 74.58 | 70.71 | 72.80 | 72.80 | 4.04% | 938,339 |
| Nov 20, 2024 | 68.44 | 70.39 | 68.34 | 69.97 | 69.97 | 2.15% | 597,805 |
| Nov 19, 2024 | 66.06 | 68.65 | 66.06 | 68.50 | 68.50 | 2.25% | 591,232 |
| Nov 18, 2024 | 66.00 | 67.32 | 65.98 | 66.99 | 66.99 | 2.18% | 496,045 |
| Nov 15, 2024 | 67.88 | 67.92 | 65.35 | 65.56 | 65.56 | -1.37% | 576,871 |
| Nov 14, 2024 | 65.99 | 67.29 | 65.59 | 66.47 | 66.47 | 1.39% | 643,759 |
| Nov 13, 2024 | 67.38 | 67.77 | 65.49 | 65.56 | 65.56 | -2.64% | 771,059 |
| Nov 12, 2024 | 69.92 | 70.21 | 67.18 | 67.34 | 67.34 | -5.79% | 858,614 |
| Nov 11, 2024 | 74.67 | 74.87 | 71.41 | 71.48 | 71.48 | -4.32% | 962,951 |
| Nov 8, 2024 | 74.02 | 75.15 | 73.36 | 74.71 | 74.71 | -0.09% | 1,023,645 |
| Nov 7, 2024 | 73.82 | 75.05 | 73.37 | 74.78 | 74.78 | 1.16% | 784,812 |
| Nov 6, 2024 | 72.00 | 74.22 | 71.06 | 73.92 | 73.92 | 8.79% | 1,596,274 |
| Nov 5, 2024 | 64.54 | 68.62 | 64.50 | 67.95 | 67.95 | 3.65% | 803,122 |
| Nov 4, 2024 | 64.63 | 66.76 | 63.77 | 65.56 | 65.48 | 1.42% | 814,305 |
| Nov 1, 2024 | 63.23 | 65.16 | 62.64 | 64.64 | 64.56 | 2.39% | 1,096,977 |
| Oct 31, 2024 | 60.55 | 64.86 | 60.55 | 63.13 | 63.06 | 2.19% | 1,142,105 |
| Oct 30, 2024 | 62.13 | 63.27 | 60.88 | 61.78 | 61.71 | -0.77% | 774,841 |
| Oct 29, 2024 | 62.58 | 63.48 | 61.92 | 62.26 | 62.19 | -0.51% | 542,327 |
| Oct 28, 2024 | 60.95 | 62.96 | 60.77 | 62.58 | 62.51 | 3.44% | 646,454 |
| Oct 25, 2024 | 61.00 | 61.50 | 59.85 | 60.50 | 60.43 | 0.87% | 519,379 |
| Oct 24, 2024 | 59.03 | 60.32 | 58.39 | 59.98 | 59.91 | 1.99% | 393,018 |
| Oct 23, 2024 | 60.55 | 61.06 | 58.40 | 58.81 | 58.74 | -3.89% | 744,989 |
| Oct 22, 2024 | 61.20 | 61.36 | 60.16 | 61.19 | 61.12 | 0.08% | 714,891 |
| Oct 21, 2024 | 62.71 | 62.77 | 61.03 | 61.14 | 61.07 | -2.25% | 660,888 |
| Oct 18, 2024 | 64.14 | 64.40 | 62.52 | 62.55 | 62.48 | -1.50% | 634,881 |
| Oct 17, 2024 | 64.00 | 64.85 | 63.12 | 63.50 | 63.43 | -1.92% | 752,332 |
| Oct 16, 2024 | 64.19 | 65.77 | 63.80 | 64.74 | 64.66 | 2.24% | 527,247 |
| Oct 15, 2024 | 63.20 | 64.52 | 62.79 | 63.32 | 63.25 | -2.27% | 641,813 |
| Oct 14, 2024 | 63.23 | 64.93 | 63.08 | 64.79 | 64.71 | 1.46% | 428,655 |
| Oct 11, 2024 | 63.21 | 64.50 | 63.11 | 63.86 | 63.79 | 1.04% | 546,539 |
| Oct 10, 2024 | 60.69 | 63.24 | 60.01 | 63.20 | 63.13 | 3.86% | 569,016 |
| Oct 9, 2024 | 60.85 | 61.05 | 59.69 | 60.85 | 60.78 | -1.38% | 520,923 |
| Oct 8, 2024 | 62.37 | 63.61 | 60.25 | 61.70 | 61.63 | -4.12% | 608,732 |
| Oct 7, 2024 | 63.65 | 64.91 | 63.41 | 64.35 | 64.27 | 0.66% | 483,956 |
| Oct 4, 2024 | 62.85 | 64.75 | 62.28 | 63.93 | 63.86 | 3.11% | 462,122 |
| Oct 3, 2024 | 61.60 | 62.78 | 61.43 | 62.00 | 61.93 | -0.86% | 509,593 |
| Oct 2, 2024 | 63.02 | 63.51 | 62.04 | 62.54 | 62.47 | -0.92% | 573,373 |
| Oct 1, 2024 | 63.72 | 64.15 | 61.87 | 63.12 | 63.05 | -1.22% | 583,485 |
| Sep 30, 2024 | 65.04 | 66.25 | 63.11 | 63.90 | 63.83 | -1.16% | 709,229 |
| Sep 27, 2024 | 63.60 | 66.21 | 63.60 | 64.65 | 64.57 | 3.08% | 1,333,642 |