Warrior Met Coal, Inc. (HCC)
NYSE: HCC · Real-Time Price · USD
45.35
-0.96 (-2.07%)
May 30, 2025, 3:12 PM - Market open
Warrior Met Coal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 45.56 | 45.56 | 44.81 | 45.51 | - | -1.73% | 190,889 |
| May 29, 2025 | 46.82 | 47.15 | 45.90 | 46.31 | 46.31 | -0.75% | 800,086 |
| May 28, 2025 | 47.91 | 48.27 | 46.63 | 46.66 | 46.66 | -3.36% | 810,052 |
| May 27, 2025 | 45.98 | 48.68 | 45.89 | 48.28 | 48.28 | 6.60% | 981,662 |
| May 23, 2025 | 44.47 | 45.72 | 44.37 | 45.29 | 45.29 | 1.07% | 685,210 |
| May 22, 2025 | 47.45 | 47.45 | 44.72 | 44.81 | 44.81 | -6.57% | 1,094,169 |
| May 21, 2025 | 47.81 | 48.73 | 47.44 | 47.96 | 47.96 | -0.64% | 1,086,059 |
| May 20, 2025 | 48.00 | 48.44 | 47.39 | 48.27 | 48.27 | 0.77% | 697,208 |
| May 19, 2025 | 47.77 | 48.22 | 46.94 | 47.90 | 47.90 | -1.50% | 728,911 |
| May 16, 2025 | 46.58 | 48.77 | 46.29 | 48.63 | 48.63 | 3.76% | 972,008 |
| May 15, 2025 | 46.62 | 47.49 | 46.08 | 46.87 | 46.87 | -1.03% | 759,425 |
| May 14, 2025 | 48.18 | 48.41 | 46.13 | 47.36 | 47.36 | -2.09% | 820,347 |
| May 13, 2025 | 46.49 | 49.49 | 46.46 | 48.37 | 48.37 | 4.54% | 1,197,648 |
| May 12, 2025 | 46.69 | 47.89 | 45.41 | 46.27 | 46.27 | 2.07% | 1,010,721 |
| May 9, 2025 | 45.05 | 45.35 | 44.00 | 45.33 | 45.33 | 0.09% | 652,313 |
| May 8, 2025 | 45.70 | 45.95 | 44.51 | 45.29 | 45.29 | -1.20% | 1,085,704 |
| May 7, 2025 | 47.17 | 47.50 | 45.00 | 45.84 | 45.84 | -3.70% | 887,661 |
| May 6, 2025 | 47.35 | 47.79 | 45.28 | 47.60 | 47.60 | 0.63% | 675,911 |
| May 5, 2025 | 46.93 | 47.50 | 46.43 | 47.30 | 47.30 | -0.19% | 498,406 |
| May 2, 2025 | 46.40 | 48.28 | 45.32 | 47.39 | 47.31 | 4.36% | 885,661 |
| May 1, 2025 | 49.25 | 49.25 | 43.43 | 45.41 | 45.33 | -5.04% | 1,935,412 |
| Apr 30, 2025 | 47.32 | 48.71 | 47.07 | 47.82 | 47.74 | -1.71% | 1,139,289 |
| Apr 29, 2025 | 48.31 | 48.92 | 47.98 | 48.65 | 48.57 | -0.45% | 822,816 |
| Apr 28, 2025 | 48.97 | 49.33 | 48.13 | 48.87 | 48.79 | -0.47% | 730,913 |
| Apr 25, 2025 | 49.38 | 49.58 | 48.24 | 49.10 | 49.02 | -2.15% | 518,708 |
| Apr 24, 2025 | 49.55 | 50.48 | 49.01 | 50.18 | 50.10 | 1.76% | 501,592 |
| Apr 23, 2025 | 49.57 | 49.77 | 48.38 | 49.31 | 49.23 | 1.31% | 846,268 |
| Apr 22, 2025 | 47.90 | 48.72 | 46.30 | 48.67 | 48.59 | 1.82% | 861,629 |
| Apr 21, 2025 | 49.75 | 50.35 | 47.55 | 47.80 | 47.72 | -3.14% | 677,805 |
| Apr 17, 2025 | 47.31 | 49.42 | 47.31 | 49.35 | 49.27 | 4.38% | 854,301 |
| Apr 16, 2025 | 47.03 | 48.43 | 47.00 | 47.28 | 47.20 | -0.08% | 782,678 |
| Apr 15, 2025 | 46.57 | 47.38 | 45.56 | 47.32 | 47.24 | 1.18% | 748,436 |
| Apr 14, 2025 | 47.95 | 48.55 | 46.12 | 46.77 | 46.69 | -1.27% | 1,130,438 |
| Apr 11, 2025 | 44.24 | 47.62 | 43.95 | 47.37 | 47.29 | 8.25% | 1,075,366 |
| Apr 10, 2025 | 43.87 | 45.46 | 42.57 | 43.76 | 43.69 | -1.99% | 1,155,693 |
| Apr 9, 2025 | 43.80 | 46.06 | 40.50 | 44.65 | 44.58 | 2.79% | 2,428,692 |
| Apr 8, 2025 | 43.80 | 45.56 | 42.66 | 43.44 | 43.37 | 6.29% | 2,109,771 |
| Apr 7, 2025 | 39.00 | 42.31 | 38.00 | 40.87 | 40.80 | 0.52% | 1,446,616 |
| Apr 4, 2025 | 40.84 | 43.44 | 39.06 | 40.66 | 40.59 | -7.40% | 2,363,733 |
| Apr 3, 2025 | 44.26 | 44.77 | 43.27 | 43.91 | 43.84 | -5.95% | 1,494,985 |
| Apr 2, 2025 | 47.76 | 47.95 | 46.03 | 46.69 | 46.61 | -2.85% | 869,798 |
| Apr 1, 2025 | 47.84 | 49.15 | 47.46 | 48.06 | 47.98 | 0.71% | 875,279 |
| Mar 31, 2025 | 47.36 | 47.90 | 46.31 | 47.72 | 47.64 | -1.79% | 573,441 |
| Mar 28, 2025 | 49.77 | 50.16 | 48.19 | 48.59 | 48.51 | -3.38% | 800,349 |
| Mar 27, 2025 | 48.56 | 50.66 | 48.44 | 50.29 | 50.21 | 2.86% | 581,550 |
| Mar 26, 2025 | 49.13 | 50.12 | 47.92 | 48.89 | 48.81 | 0.06% | 821,868 |
| Mar 25, 2025 | 48.33 | 49.39 | 48.24 | 48.86 | 48.78 | 1.41% | 896,295 |
| Mar 24, 2025 | 47.16 | 48.51 | 47.16 | 48.18 | 48.10 | 3.28% | 640,145 |
| Mar 21, 2025 | 46.28 | 47.18 | 46.01 | 46.65 | 46.57 | -0.96% | 3,096,510 |
| Mar 20, 2025 | 47.15 | 47.80 | 46.40 | 47.10 | 47.02 | -1.92% | 752,658 |