Warrior Met Coal, Inc. (HCC)
NYSE: HCC · Real-Time Price · USD
100.94
+0.74 (0.74%)
Jan 13, 2026, 12:53 PM EST - Market open
Warrior Met Coal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 13, 2026 | 100.21 | 100.93 | 98.36 | 100.74 | - | 0.54% | 141,830 |
| Jan 12, 2026 | 98.40 | 101.00 | 97.07 | 100.20 | 100.20 | 3.33% | 720,714 |
| Jan 9, 2026 | 96.07 | 99.25 | 95.50 | 96.97 | 96.97 | 1.42% | 1,712,356 |
| Jan 8, 2026 | 90.50 | 96.04 | 90.44 | 95.61 | 95.61 | 4.12% | 620,947 |
| Jan 7, 2026 | 90.49 | 91.94 | 89.77 | 91.83 | 91.83 | 1.11% | 577,860 |
| Jan 6, 2026 | 90.21 | 93.20 | 89.75 | 90.82 | 90.82 | 0.98% | 790,414 |
| Jan 5, 2026 | 90.01 | 91.34 | 88.79 | 89.94 | 89.94 | 0.44% | 613,326 |
| Jan 2, 2026 | 88.79 | 89.90 | 87.11 | 89.55 | 89.55 | 1.57% | 419,554 |
| Dec 31, 2025 | 87.70 | 88.41 | 86.85 | 88.17 | 88.17 | -0.55% | 440,953 |
| Dec 30, 2025 | 90.79 | 90.80 | 88.24 | 88.66 | 88.66 | -0.56% | 434,714 |
| Dec 29, 2025 | 87.24 | 90.38 | 87.24 | 89.16 | 89.16 | -0.03% | 446,020 |
| Dec 26, 2025 | 89.87 | 89.87 | 88.50 | 89.19 | 89.19 | 0.03% | 237,394 |
| Dec 24, 2025 | 88.38 | 89.90 | 88.38 | 89.16 | 89.16 | -0.04% | 200,948 |
| Dec 23, 2025 | 86.89 | 89.65 | 86.89 | 89.20 | 89.20 | 2.39% | 509,175 |
| Dec 22, 2025 | 87.77 | 89.90 | 86.68 | 87.12 | 87.12 | -0.35% | 514,977 |
| Dec 19, 2025 | 84.78 | 89.06 | 84.73 | 87.43 | 87.43 | 2.26% | 2,277,045 |
| Dec 18, 2025 | 85.00 | 87.10 | 83.67 | 85.50 | 85.50 | 0.71% | 961,402 |
| Dec 17, 2025 | 82.38 | 85.37 | 82.27 | 84.90 | 84.90 | 1.62% | 991,405 |
| Dec 16, 2025 | 82.44 | 85.40 | 82.25 | 83.55 | 83.55 | 0.05% | 1,000,127 |
| Dec 15, 2025 | 84.08 | 85.00 | 82.18 | 83.51 | 83.51 | 0.12% | 765,252 |
| Dec 12, 2025 | 84.91 | 85.32 | 81.16 | 83.41 | 83.41 | -0.84% | 649,058 |
| Dec 11, 2025 | 79.83 | 84.71 | 79.82 | 84.12 | 84.12 | 4.77% | 765,514 |
| Dec 10, 2025 | 80.58 | 81.04 | 78.77 | 80.29 | 80.29 | -0.66% | 637,169 |
| Dec 9, 2025 | 78.26 | 81.06 | 78.26 | 80.82 | 80.82 | 2.25% | 492,249 |
| Dec 8, 2025 | 81.56 | 81.86 | 78.00 | 79.04 | 79.04 | -3.15% | 705,169 |
| Dec 5, 2025 | 82.61 | 84.77 | 81.55 | 81.61 | 81.61 | -1.21% | 622,781 |
| Dec 4, 2025 | 82.05 | 83.10 | 81.50 | 82.61 | 82.61 | -0.37% | 567,631 |
| Dec 3, 2025 | 78.50 | 83.99 | 78.50 | 82.92 | 82.92 | 6.31% | 1,003,099 |
| Dec 2, 2025 | 77.73 | 80.48 | 77.73 | 78.00 | 78.00 | 0.67% | 620,823 |
| Dec 1, 2025 | 78.09 | 79.63 | 76.92 | 77.48 | 77.48 | -1.03% | 517,423 |
| Nov 28, 2025 | 78.24 | 78.50 | 77.17 | 78.29 | 78.29 | -0.55% | 274,361 |
| Nov 26, 2025 | 77.78 | 79.99 | 77.78 | 78.72 | 78.72 | 1.73% | 671,794 |
| Nov 25, 2025 | 76.33 | 78.30 | 74.84 | 77.38 | 77.38 | 2.12% | 560,864 |
| Nov 24, 2025 | 76.20 | 76.67 | 75.21 | 75.77 | 75.77 | 0.93% | 837,115 |
| Nov 21, 2025 | 72.71 | 75.29 | 71.80 | 75.07 | 75.07 | 2.74% | 802,006 |
| Nov 20, 2025 | 76.87 | 77.30 | 72.99 | 73.07 | 73.07 | -3.54% | 1,032,235 |
| Nov 19, 2025 | 78.14 | 79.24 | 75.49 | 75.75 | 75.75 | -2.95% | 671,655 |
| Nov 18, 2025 | 78.00 | 79.30 | 77.20 | 78.05 | 78.05 | 0.05% | 441,317 |
| Nov 17, 2025 | 78.35 | 79.99 | 76.76 | 78.01 | 78.01 | -0.98% | 593,394 |
| Nov 14, 2025 | 78.57 | 81.00 | 77.99 | 78.78 | 78.78 | -1.99% | 764,379 |
| Nov 13, 2025 | 83.77 | 84.27 | 79.41 | 80.38 | 80.38 | -4.37% | 1,005,826 |
| Nov 12, 2025 | 83.20 | 85.86 | 82.78 | 84.05 | 84.05 | 1.93% | 1,118,969 |
| Nov 11, 2025 | 82.18 | 82.64 | 80.01 | 82.46 | 82.46 | 0.12% | 719,319 |
| Nov 10, 2025 | 81.80 | 83.00 | 80.59 | 82.36 | 82.36 | 1.44% | 964,421 |
| Nov 7, 2025 | 80.00 | 81.85 | 78.04 | 81.19 | 81.19 | -0.14% | 1,368,494 |
| Nov 6, 2025 | 73.77 | 82.29 | 72.92 | 81.30 | 81.22 | 23.07% | 3,326,403 |
| Nov 5, 2025 | 65.05 | 66.99 | 64.66 | 66.06 | 65.99 | 1.91% | 668,865 |
| Nov 4, 2025 | 67.77 | 68.21 | 64.27 | 64.82 | 64.76 | -6.72% | 804,208 |
| Nov 3, 2025 | 67.99 | 70.78 | 66.00 | 69.49 | 69.42 | 2.43% | 1,249,730 |
| Oct 31, 2025 | 65.00 | 68.36 | 64.38 | 67.84 | 67.77 | 5.28% | 1,011,096 |