Warrior Met Coal, Inc. (HCC)
NYSE: HCC · Real-Time Price · USD
48.59
-1.70 (-3.38%)
At close: Mar 28, 2025, 4:00 PM
48.00
-0.59 (-1.21%)
After-hours: Mar 28, 2025, 8:00 PM EDT
Warrior Met Coal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 49.77 | 50.16 | 48.19 | 48.59 | 48.59 | -3.38% | 800,349 |
| Mar 27, 2025 | 48.56 | 50.66 | 48.44 | 50.29 | 50.29 | 2.86% | 581,550 |
| Mar 26, 2025 | 49.13 | 50.12 | 47.92 | 48.89 | 48.89 | 0.06% | 821,868 |
| Mar 25, 2025 | 48.33 | 49.39 | 48.24 | 48.86 | 48.86 | 1.41% | 896,295 |
| Mar 24, 2025 | 47.16 | 48.51 | 47.16 | 48.18 | 48.18 | 3.28% | 640,145 |
| Mar 21, 2025 | 46.28 | 47.18 | 46.01 | 46.65 | 46.65 | -0.96% | 3,096,510 |
| Mar 20, 2025 | 47.15 | 47.80 | 46.40 | 47.10 | 47.10 | -1.92% | 752,658 |
| Mar 19, 2025 | 49.44 | 49.89 | 47.64 | 48.02 | 48.02 | -3.05% | 732,846 |
| Mar 18, 2025 | 49.00 | 49.88 | 48.11 | 49.53 | 49.53 | 2.46% | 718,536 |
| Mar 17, 2025 | 49.23 | 50.10 | 47.36 | 48.34 | 48.34 | -1.81% | 1,121,096 |
| Mar 14, 2025 | 49.02 | 49.37 | 48.19 | 49.23 | 49.23 | 1.93% | 836,396 |
| Mar 13, 2025 | 47.42 | 48.51 | 46.86 | 48.30 | 48.30 | 1.02% | 719,723 |
| Mar 12, 2025 | 48.94 | 49.34 | 47.30 | 47.81 | 47.81 | -2.19% | 1,296,237 |
| Mar 11, 2025 | 47.98 | 49.15 | 47.61 | 48.88 | 48.88 | 3.89% | 1,032,424 |
| Mar 10, 2025 | 46.08 | 47.51 | 44.62 | 47.05 | 47.05 | 0.64% | 1,218,579 |
| Mar 7, 2025 | 48.00 | 48.91 | 46.60 | 46.75 | 46.75 | -3.09% | 831,992 |
| Mar 6, 2025 | 48.62 | 48.69 | 47.00 | 48.24 | 48.24 | -1.11% | 680,892 |
| Mar 5, 2025 | 49.58 | 50.31 | 47.20 | 48.78 | 48.78 | -0.16% | 783,336 |
| Mar 4, 2025 | 47.22 | 49.42 | 46.91 | 48.86 | 48.86 | 2.09% | 1,134,668 |
| Mar 3, 2025 | 49.69 | 51.49 | 47.54 | 47.86 | 47.86 | -0.58% | 1,072,380 |
| Feb 28, 2025 | 49.46 | 49.74 | 47.44 | 48.14 | 48.14 | -3.20% | 970,428 |
| Feb 27, 2025 | 50.47 | 51.37 | 49.51 | 49.73 | 49.73 | -1.54% | 750,861 |
| Feb 26, 2025 | 51.47 | 52.44 | 49.92 | 50.51 | 50.51 | -1.17% | 1,016,903 |
| Feb 25, 2025 | 49.50 | 51.58 | 49.02 | 51.11 | 51.11 | 2.63% | 1,298,604 |
| Feb 24, 2025 | 49.77 | 52.90 | 49.09 | 49.80 | 49.80 | 7.77% | 2,167,879 |
| Feb 21, 2025 | 48.80 | 48.83 | 45.94 | 46.21 | 46.14 | -3.95% | 874,120 |
| Feb 20, 2025 | 49.89 | 50.81 | 47.44 | 48.11 | 48.03 | -3.57% | 1,080,646 |
| Feb 19, 2025 | 49.89 | 50.16 | 48.89 | 49.89 | 49.81 | -1.01% | 793,140 |
| Feb 18, 2025 | 50.54 | 51.42 | 49.33 | 50.40 | 50.32 | 1.69% | 1,459,945 |
| Feb 14, 2025 | 50.78 | 53.57 | 49.33 | 49.56 | 49.48 | -8.37% | 2,347,515 |
| Feb 13, 2025 | 53.12 | 54.22 | 52.54 | 54.09 | 54.00 | 2.74% | 844,284 |
| Feb 12, 2025 | 52.77 | 53.70 | 52.27 | 52.65 | 52.57 | -1.79% | 873,245 |
| Feb 11, 2025 | 53.04 | 54.05 | 52.66 | 53.61 | 53.52 | 0.41% | 563,697 |
| Feb 10, 2025 | 53.99 | 54.50 | 52.54 | 53.39 | 53.30 | 1.87% | 854,614 |
| Feb 7, 2025 | 53.94 | 54.19 | 52.00 | 52.41 | 52.33 | -1.54% | 712,169 |
| Feb 6, 2025 | 53.95 | 55.32 | 52.66 | 53.23 | 53.15 | -0.82% | 677,314 |
| Feb 5, 2025 | 52.94 | 53.86 | 51.95 | 53.67 | 53.58 | 1.46% | 712,040 |
| Feb 4, 2025 | 51.50 | 53.18 | 51.08 | 52.90 | 52.82 | 2.36% | 498,335 |
| Feb 3, 2025 | 52.00 | 52.94 | 51.49 | 51.68 | 51.60 | -2.07% | 447,574 |
| Jan 31, 2025 | 53.38 | 53.74 | 52.35 | 52.77 | 52.69 | -1.29% | 386,850 |
| Jan 30, 2025 | 54.35 | 54.77 | 52.50 | 53.46 | 53.37 | -0.58% | 432,101 |
| Jan 29, 2025 | 52.28 | 53.97 | 52.00 | 53.77 | 53.68 | 3.03% | 452,589 |
| Jan 28, 2025 | 53.55 | 53.69 | 52.01 | 52.19 | 52.11 | -1.95% | 416,297 |
| Jan 27, 2025 | 54.47 | 54.76 | 52.95 | 53.23 | 53.15 | -2.67% | 545,962 |
| Jan 24, 2025 | 56.82 | 56.89 | 54.36 | 54.69 | 54.60 | -2.77% | 543,678 |
| Jan 23, 2025 | 55.60 | 58.11 | 55.60 | 56.25 | 56.16 | 1.10% | 707,071 |
| Jan 22, 2025 | 57.26 | 57.96 | 55.64 | 55.64 | 55.55 | -2.66% | 597,551 |
| Jan 21, 2025 | 56.50 | 57.33 | 55.98 | 57.16 | 57.07 | 1.96% | 465,306 |
| Jan 17, 2025 | 54.57 | 56.08 | 54.48 | 56.06 | 55.97 | 3.13% | 829,614 |
| Jan 16, 2025 | 54.00 | 55.01 | 53.40 | 54.36 | 54.27 | 0.85% | 548,384 |