Warrior Met Coal, Inc. (HCC)
NYSE: HCC · Real-Time Price · USD
87.70
-5.31 (-5.71%)
Apr 8, 2026, 12:52 PM EDT - Market open
Warrior Met Coal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 93.11 | 94.85 | 87.04 | 87.51 | - | -5.91% | 471,246 |
| Apr 7, 2026 | 94.38 | 96.00 | 92.06 | 93.01 | 93.01 | -1.68% | 403,072 |
| Apr 6, 2026 | 95.30 | 96.47 | 92.79 | 94.60 | 94.60 | -0.31% | 547,730 |
| Apr 2, 2026 | 91.60 | 95.03 | 91.60 | 94.89 | 94.89 | 3.25% | 480,285 |
| Apr 1, 2026 | 92.83 | 94.88 | 91.42 | 91.90 | 91.90 | -1.34% | 670,886 |
| Mar 31, 2026 | 93.98 | 96.22 | 91.74 | 93.15 | 93.15 | -1.14% | 880,634 |
| Mar 30, 2026 | 100.73 | 100.73 | 93.90 | 94.22 | 94.22 | -4.98% | 947,043 |
| Mar 27, 2026 | 95.70 | 99.85 | 95.60 | 99.16 | 99.16 | 3.70% | 661,855 |
| Mar 26, 2026 | 96.20 | 98.09 | 95.05 | 95.62 | 95.62 | -1.25% | 605,184 |
| Mar 25, 2026 | 95.20 | 97.22 | 94.60 | 96.83 | 96.83 | 1.31% | 700,831 |
| Mar 24, 2026 | 87.00 | 96.34 | 86.83 | 95.58 | 95.58 | 10.51% | 1,258,758 |
| Mar 23, 2026 | 88.50 | 91.32 | 86.36 | 86.49 | 86.49 | -2.32% | 952,792 |
| Mar 20, 2026 | 91.65 | 91.86 | 87.15 | 88.54 | 88.54 | -2.30% | 1,713,509 |
| Mar 19, 2026 | 86.69 | 93.40 | 86.69 | 90.62 | 90.62 | 3.41% | 907,011 |
| Mar 18, 2026 | 85.41 | 87.95 | 84.23 | 87.63 | 87.63 | 1.66% | 680,054 |
| Mar 17, 2026 | 85.53 | 86.33 | 84.38 | 86.20 | 86.20 | 1.75% | 714,978 |
| Mar 16, 2026 | 86.00 | 86.55 | 83.33 | 84.72 | 84.72 | -0.47% | 477,001 |
| Mar 13, 2026 | 85.85 | 86.03 | 82.44 | 85.12 | 85.12 | -0.26% | 782,626 |
| Mar 12, 2026 | 83.60 | 86.34 | 82.28 | 85.34 | 85.34 | 0.77% | 911,207 |
| Mar 11, 2026 | 79.90 | 84.86 | 79.50 | 84.69 | 84.69 | 5.07% | 659,661 |
| Mar 10, 2026 | 78.92 | 82.84 | 78.26 | 80.60 | 80.60 | 2.10% | 824,436 |
| Mar 9, 2026 | 76.36 | 80.00 | 75.78 | 78.94 | 78.94 | 2.04% | 777,086 |
| Mar 6, 2026 | 78.00 | 79.13 | 76.76 | 77.36 | 77.36 | -2.48% | 524,883 |
| Mar 5, 2026 | 82.97 | 83.67 | 77.77 | 79.33 | 79.33 | -5.67% | 1,025,673 |
| Mar 4, 2026 | 83.06 | 84.77 | 80.64 | 84.10 | 84.10 | 2.64% | 877,919 |
| Mar 3, 2026 | 78.88 | 83.31 | 77.42 | 81.94 | 81.94 | 1.00% | 1,442,919 |
| Mar 2, 2026 | 82.70 | 82.70 | 79.30 | 81.13 | 81.13 | -2.53% | 1,382,711 |
| Feb 27, 2026 | 83.17 | 83.91 | 81.69 | 83.24 | 83.24 | -1.70% | 1,856,188 |
| Feb 26, 2026 | 86.89 | 87.34 | 83.53 | 84.68 | 84.68 | -3.50% | 768,598 |
| Feb 25, 2026 | 91.55 | 91.69 | 87.13 | 87.75 | 87.75 | -3.10% | 504,286 |
| Feb 24, 2026 | 86.70 | 91.50 | 86.53 | 90.56 | 90.56 | 4.03% | 1,094,309 |
| Feb 23, 2026 | 85.00 | 87.28 | 84.90 | 87.05 | 87.05 | 2.40% | 744,938 |
| Feb 20, 2026 | 85.04 | 86.64 | 83.41 | 85.01 | 84.93 | -0.58% | 1,344,573 |
| Feb 19, 2026 | 85.65 | 86.33 | 83.53 | 85.51 | 85.43 | -1.80% | 1,185,270 |
| Feb 18, 2026 | 86.18 | 88.20 | 85.32 | 87.08 | 87.00 | 2.54% | 638,967 |
| Feb 17, 2026 | 85.86 | 87.91 | 84.14 | 84.92 | 84.84 | -1.58% | 993,381 |
| Feb 13, 2026 | 85.07 | 86.98 | 81.45 | 86.28 | 86.20 | 0.22% | 1,544,684 |
| Feb 12, 2026 | 91.43 | 91.43 | 85.54 | 86.09 | 86.01 | -5.02% | 1,213,677 |
| Feb 11, 2026 | 91.82 | 93.11 | 87.79 | 90.64 | 90.55 | 0.37% | 949,775 |
| Feb 10, 2026 | 93.79 | 94.01 | 89.51 | 90.31 | 90.23 | -3.93% | 1,091,799 |
| Feb 9, 2026 | 89.64 | 94.25 | 88.41 | 94.00 | 93.91 | 5.56% | 870,117 |
| Feb 6, 2026 | 87.86 | 90.37 | 87.44 | 89.05 | 88.97 | 2.92% | 1,474,393 |
| Feb 5, 2026 | 84.64 | 87.42 | 84.14 | 86.52 | 86.44 | -2.13% | 1,619,017 |
| Feb 4, 2026 | 92.64 | 92.64 | 86.73 | 88.40 | 88.32 | -2.62% | 851,644 |
| Feb 3, 2026 | 91.44 | 91.58 | 89.01 | 90.78 | 90.69 | 1.61% | 1,120,329 |
| Feb 2, 2026 | 88.71 | 90.18 | 87.16 | 89.34 | 89.26 | 0.04% | 788,088 |
| Jan 30, 2026 | 89.36 | 91.42 | 88.16 | 89.30 | 89.22 | -3.03% | 1,010,171 |
| Jan 29, 2026 | 93.78 | 94.40 | 90.15 | 92.09 | 92.00 | 2.22% | 1,202,177 |
| Jan 28, 2026 | 92.89 | 93.28 | 88.66 | 90.09 | 90.01 | -2.48% | 754,615 |
| Jan 27, 2026 | 90.50 | 93.00 | 90.46 | 92.38 | 92.29 | 3.23% | 980,589 |