Warrior Met Coal, Inc. (HCC)
NYSE: HCC · Real-Time Price · USD
64.40
+0.69 (1.08%)
Oct 8, 2025, 9:50 AM EDT - Market open
Warrior Met Coal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 64.12 | 67.09 | 63.66 | 63.71 | 63.71 | -0.33% | 935,773 |
| Oct 6, 2025 | 65.12 | 65.94 | 63.86 | 63.92 | 63.92 | -0.39% | 674,217 |
| Oct 3, 2025 | 65.11 | 65.97 | 63.31 | 64.17 | 64.17 | -0.68% | 1,029,853 |
| Oct 2, 2025 | 65.88 | 66.50 | 63.41 | 64.61 | 64.61 | -1.99% | 708,548 |
| Oct 1, 2025 | 63.99 | 67.05 | 63.62 | 65.92 | 65.92 | 3.58% | 908,523 |
| Sep 30, 2025 | 63.01 | 63.85 | 61.99 | 63.64 | 63.64 | 0.49% | 720,096 |
| Sep 29, 2025 | 63.82 | 65.07 | 62.60 | 63.33 | 63.33 | -0.61% | 907,611 |
| Sep 26, 2025 | 63.49 | 64.26 | 63.22 | 63.72 | 63.72 | -0.78% | 672,417 |
| Sep 25, 2025 | 63.22 | 65.58 | 62.85 | 64.22 | 64.22 | 2.97% | 1,210,121 |
| Sep 24, 2025 | 62.13 | 62.84 | 61.40 | 62.37 | 62.37 | 0.48% | 659,283 |
| Sep 23, 2025 | 62.20 | 62.97 | 61.51 | 62.07 | 62.07 | 0.40% | 554,525 |
| Sep 22, 2025 | 62.36 | 62.36 | 60.70 | 61.82 | 61.82 | -1.70% | 680,468 |
| Sep 19, 2025 | 63.95 | 64.10 | 62.73 | 62.89 | 62.89 | -1.43% | 1,830,522 |
| Sep 18, 2025 | 63.10 | 65.30 | 63.10 | 63.80 | 63.80 | 0.90% | 1,019,193 |
| Sep 17, 2025 | 62.14 | 65.00 | 61.77 | 63.23 | 63.23 | 1.22% | 906,792 |
| Sep 16, 2025 | 62.30 | 63.03 | 60.77 | 62.47 | 62.47 | 0.42% | 714,560 |
| Sep 15, 2025 | 58.30 | 62.21 | 58.30 | 62.21 | 62.21 | 7.50% | 983,554 |
| Sep 12, 2025 | 58.22 | 59.28 | 57.53 | 57.87 | 57.87 | -2.30% | 511,325 |
| Sep 11, 2025 | 58.40 | 59.91 | 58.40 | 59.23 | 59.23 | 0.94% | 510,592 |
| Sep 10, 2025 | 57.99 | 58.90 | 57.95 | 58.68 | 58.68 | 0.67% | 628,442 |
| Sep 9, 2025 | 58.28 | 59.22 | 57.97 | 58.29 | 58.29 | 0.43% | 572,169 |
| Sep 8, 2025 | 60.60 | 60.73 | 57.91 | 58.04 | 58.04 | -4.40% | 733,903 |
| Sep 5, 2025 | 56.00 | 60.89 | 55.77 | 60.71 | 60.71 | 10.08% | 995,752 |
| Sep 4, 2025 | 55.45 | 56.17 | 55.08 | 55.15 | 55.15 | -0.97% | 842,571 |
| Sep 3, 2025 | 56.48 | 56.70 | 54.66 | 55.69 | 55.69 | -2.30% | 1,291,268 |
| Sep 2, 2025 | 59.59 | 59.76 | 56.69 | 57.00 | 57.00 | -6.77% | 1,042,323 |
| Aug 29, 2025 | 58.85 | 61.35 | 58.85 | 61.14 | 61.14 | 3.89% | 617,308 |
| Aug 28, 2025 | 59.02 | 59.53 | 58.32 | 58.85 | 58.85 | -0.20% | 429,227 |
| Aug 27, 2025 | 58.90 | 59.64 | 58.54 | 58.97 | 58.97 | -0.86% | 437,899 |
| Aug 26, 2025 | 59.50 | 60.13 | 59.19 | 59.48 | 59.48 | -1.03% | 1,134,335 |
| Aug 25, 2025 | 59.17 | 61.50 | 59.07 | 60.10 | 60.10 | 1.33% | 531,153 |
| Aug 22, 2025 | 57.50 | 59.86 | 57.32 | 59.31 | 59.31 | 3.67% | 650,744 |
| Aug 21, 2025 | 57.51 | 57.97 | 56.30 | 57.21 | 57.21 | -0.87% | 762,915 |
| Aug 20, 2025 | 57.70 | 58.26 | 57.20 | 57.71 | 57.71 | -0.24% | 545,989 |
| Aug 19, 2025 | 58.69 | 58.85 | 57.60 | 57.85 | 57.85 | -1.09% | 663,519 |
| Aug 18, 2025 | 59.90 | 59.98 | 58.35 | 58.49 | 58.49 | -2.40% | 462,104 |
| Aug 15, 2025 | 61.59 | 61.59 | 59.65 | 59.93 | 59.93 | -2.70% | 753,626 |
| Aug 14, 2025 | 62.88 | 63.38 | 60.65 | 61.59 | 61.59 | -3.54% | 1,195,113 |
| Aug 13, 2025 | 63.13 | 63.92 | 62.14 | 63.85 | 63.85 | 0.03% | 1,045,441 |
| Aug 12, 2025 | 60.49 | 63.86 | 60.49 | 63.83 | 63.83 | 5.84% | 1,155,261 |
| Aug 11, 2025 | 60.20 | 60.64 | 58.72 | 60.31 | 60.31 | -0.69% | 1,138,729 |
| Aug 8, 2025 | 61.17 | 63.17 | 60.68 | 60.73 | 60.73 | 1.76% | 1,253,484 |
| Aug 7, 2025 | 60.00 | 61.35 | 57.20 | 59.68 | 59.60 | 8.81% | 2,126,818 |
| Aug 6, 2025 | 54.17 | 55.74 | 53.04 | 54.85 | 54.78 | 1.26% | 1,631,938 |
| Aug 5, 2025 | 53.07 | 54.69 | 53.07 | 54.17 | 54.10 | 2.79% | 1,110,287 |
| Aug 4, 2025 | 51.00 | 53.13 | 51.00 | 52.70 | 52.63 | 2.35% | 755,367 |
| Aug 1, 2025 | 49.99 | 52.31 | 49.07 | 51.49 | 51.42 | 0.21% | 1,027,743 |
| Jul 31, 2025 | 49.41 | 51.65 | 49.07 | 51.38 | 51.31 | 1.36% | 759,087 |
| Jul 30, 2025 | 52.29 | 52.43 | 50.12 | 50.69 | 50.62 | -4.29% | 1,738,486 |
| Jul 29, 2025 | 52.90 | 53.60 | 52.48 | 52.96 | 52.89 | 0.74% | 1,202,843 |