Warrior Met Coal, Inc. (HCC)
NYSE: HCC · Real-Time Price · USD
49.10
-1.08 (-2.15%)
Apr 25, 2025, 4:00 PM EDT - Market closed

Warrior Met Coal Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202549.3849.5848.2449.1049.10-2.15%518,708
Apr 24, 202549.5550.4849.0150.1850.181.76%501,592
Apr 23, 202549.5749.7748.3849.3149.311.31%846,268
Apr 22, 202547.9048.7246.3048.6748.671.82%861,629
Apr 21, 202549.7550.3547.5547.8047.80-3.14%677,805
Apr 17, 202547.3149.4247.3149.3549.354.38%854,301
Apr 16, 202547.0348.4347.0047.2847.28-0.08%782,678
Apr 15, 202546.5747.3845.5647.3247.321.18%748,436
Apr 14, 202547.9548.5546.1246.7746.77-1.27%1,130,438
Apr 11, 202544.2447.6243.9547.3747.378.25%1,075,366
Apr 10, 202543.8745.4642.5743.7643.76-1.99%1,155,693
Apr 9, 202543.8046.0640.5044.6544.652.79%2,428,692
Apr 8, 202543.8045.5642.6643.4443.446.29%2,109,771
Apr 7, 202539.0042.3138.0040.8740.870.52%1,446,616
Apr 4, 202540.8443.4439.0640.6640.66-7.40%2,363,733
Apr 3, 202544.2644.7743.2743.9143.91-5.95%1,494,985
Apr 2, 202547.7647.9546.0346.6946.69-2.85%869,798
Apr 1, 202547.8449.1547.4648.0648.060.71%875,279
Mar 31, 202547.3647.9046.3147.7247.72-1.79%573,441
Mar 28, 202549.7750.1648.1948.5948.59-3.38%800,349
Mar 27, 202548.5650.6648.4450.2950.292.86%581,550
Mar 26, 202549.1350.1247.9248.8948.890.06%821,868
Mar 25, 202548.3349.3948.2448.8648.861.41%896,295
Mar 24, 202547.1648.5147.1648.1848.183.28%640,145
Mar 21, 202546.2847.1846.0146.6546.65-0.96%3,096,510
Mar 20, 202547.1547.8046.4047.1047.10-1.92%752,658
Mar 19, 202549.4449.8947.6448.0248.02-3.05%732,846
Mar 18, 202549.0049.8848.1149.5349.532.46%718,536
Mar 17, 202549.2350.1047.3648.3448.34-1.81%1,121,096
Mar 14, 202549.0249.3748.1949.2349.231.93%836,396
Mar 13, 202547.4248.5146.8648.3048.301.02%719,723
Mar 12, 202548.9449.3447.3047.8147.81-2.19%1,296,237
Mar 11, 202547.9849.1547.6148.8848.883.89%1,032,424
Mar 10, 202546.0847.5144.6247.0547.050.64%1,218,579
Mar 7, 202548.0048.9146.6046.7546.75-3.09%831,992
Mar 6, 202548.6248.6947.0048.2448.24-1.11%680,892
Mar 5, 202549.5850.3147.2048.7848.78-0.16%783,336
Mar 4, 202547.2249.4246.9148.8648.862.09%1,134,668
Mar 3, 202549.6951.4947.5447.8647.86-0.58%1,072,380
Feb 28, 202549.4649.7447.4448.1448.14-3.20%970,428
Feb 27, 202550.4751.3749.5149.7349.73-1.54%750,861
Feb 26, 202551.4752.4449.9250.5150.51-1.17%1,016,903
Feb 25, 202549.5051.5849.0251.1151.112.63%1,298,604
Feb 24, 202549.7752.9049.0949.8049.807.77%2,167,879
Feb 21, 202548.8048.8345.9446.2146.14-3.95%874,120
Feb 20, 202549.8950.8147.4448.1148.03-3.57%1,080,646
Feb 19, 202549.8950.1648.8949.8949.81-1.01%793,140
Feb 18, 202550.5451.4249.3350.4050.321.69%1,459,945
Feb 14, 202550.7853.5749.3349.5649.48-8.37%2,347,515
Feb 13, 202553.1254.2252.5454.0954.002.74%844,284