Warrior Met Coal, Inc. (HCC)
NYSE: HCC · Real-Time Price · USD
89.54
+2.07 (2.37%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Warrior Met Coal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 88.03 | 89.72 | 87.40 | 89.54 | 89.54 | 2.37% | 617,328 |
| Apr 27, 2026 | 87.00 | 88.58 | 86.35 | 87.47 | 87.47 | 0.93% | 692,869 |
| Apr 24, 2026 | 86.76 | 88.77 | 85.69 | 86.66 | 86.66 | -2.21% | 829,014 |
| Apr 23, 2026 | 88.78 | 90.11 | 86.09 | 88.62 | 88.62 | -0.14% | 685,377 |
| Apr 22, 2026 | 91.71 | 91.77 | 88.15 | 88.74 | 88.74 | -2.04% | 1,077,911 |
| Apr 21, 2026 | 88.13 | 92.80 | 88.13 | 90.59 | 90.59 | 3.17% | 802,773 |
| Apr 20, 2026 | 86.33 | 88.04 | 85.61 | 87.81 | 87.81 | 1.67% | 779,611 |
| Apr 17, 2026 | 85.29 | 87.06 | 84.64 | 86.37 | 86.37 | 0.64% | 880,002 |
| Apr 16, 2026 | 89.11 | 90.35 | 85.20 | 85.82 | 85.82 | -3.37% | 1,077,349 |
| Apr 15, 2026 | 85.07 | 89.79 | 84.79 | 88.81 | 88.81 | 3.54% | 689,368 |
| Apr 14, 2026 | 88.09 | 88.22 | 84.80 | 85.77 | 85.77 | -2.30% | 783,222 |
| Apr 13, 2026 | 88.75 | 90.20 | 86.83 | 87.79 | 87.79 | -0.63% | 567,180 |
| Apr 10, 2026 | 86.39 | 90.20 | 85.77 | 88.35 | 88.35 | 3.09% | 696,839 |
| Apr 9, 2026 | 89.01 | 89.97 | 82.17 | 85.70 | 85.70 | -4.10% | 1,222,371 |
| Apr 8, 2026 | 93.11 | 94.85 | 86.95 | 89.36 | 89.36 | -3.92% | 1,075,134 |
| Apr 7, 2026 | 94.38 | 96.00 | 92.06 | 93.01 | 93.01 | -1.68% | 404,841 |
| Apr 6, 2026 | 95.30 | 96.47 | 92.79 | 94.60 | 94.60 | -0.31% | 547,751 |
| Apr 2, 2026 | 91.60 | 95.03 | 91.60 | 94.89 | 94.89 | 3.25% | 480,518 |
| Apr 1, 2026 | 92.83 | 94.88 | 91.42 | 91.90 | 91.90 | -1.34% | 670,987 |
| Mar 31, 2026 | 93.98 | 96.22 | 91.74 | 93.15 | 93.15 | -1.14% | 880,771 |
| Mar 30, 2026 | 100.73 | 100.73 | 93.90 | 94.22 | 94.22 | -4.98% | 954,662 |
| Mar 27, 2026 | 95.70 | 99.85 | 95.60 | 99.16 | 99.16 | 3.70% | 668,645 |
| Mar 26, 2026 | 96.20 | 98.09 | 95.05 | 95.62 | 95.62 | -1.25% | 605,306 |
| Mar 25, 2026 | 95.20 | 97.22 | 94.60 | 96.83 | 96.83 | 1.31% | 701,707 |
| Mar 24, 2026 | 87.00 | 96.34 | 86.83 | 95.58 | 95.58 | 10.51% | 1,259,475 |
| Mar 23, 2026 | 88.50 | 91.32 | 86.36 | 86.49 | 86.49 | -2.32% | 953,339 |
| Mar 20, 2026 | 91.65 | 91.86 | 87.15 | 88.54 | 88.54 | -2.30% | 1,770,243 |
| Mar 19, 2026 | 86.69 | 93.40 | 86.69 | 90.62 | 90.62 | 3.41% | 909,359 |
| Mar 18, 2026 | 85.41 | 87.95 | 84.23 | 87.63 | 87.63 | 1.66% | 680,188 |
| Mar 17, 2026 | 85.53 | 86.33 | 84.38 | 86.20 | 86.20 | 1.75% | 715,238 |
| Mar 16, 2026 | 86.00 | 86.55 | 83.33 | 84.72 | 84.72 | -0.47% | 477,002 |
| Mar 13, 2026 | 85.85 | 86.03 | 82.44 | 85.12 | 85.12 | -0.26% | 782,775 |
| Mar 12, 2026 | 83.60 | 86.34 | 82.28 | 85.34 | 85.34 | 0.77% | 911,303 |
| Mar 11, 2026 | 79.90 | 84.86 | 79.50 | 84.69 | 84.69 | 5.07% | 660,148 |
| Mar 10, 2026 | 78.92 | 82.84 | 78.26 | 80.60 | 80.60 | 2.10% | 824,784 |
| Mar 9, 2026 | 76.36 | 80.00 | 75.78 | 78.94 | 78.94 | 2.04% | 777,131 |
| Mar 6, 2026 | 78.00 | 79.13 | 76.76 | 77.36 | 77.36 | -2.48% | 525,060 |
| Mar 5, 2026 | 82.97 | 83.67 | 77.77 | 79.33 | 79.33 | -5.67% | 1,032,814 |
| Mar 4, 2026 | 83.06 | 84.77 | 80.64 | 84.10 | 84.10 | 2.64% | 896,057 |
| Mar 3, 2026 | 78.88 | 83.31 | 77.42 | 81.94 | 81.94 | 1.00% | 1,451,663 |
| Mar 2, 2026 | 82.70 | 82.70 | 79.30 | 81.13 | 81.13 | -2.53% | 1,394,882 |
| Feb 27, 2026 | 83.17 | 83.91 | 81.69 | 83.24 | 83.24 | -1.70% | 1,876,503 |
| Feb 26, 2026 | 86.89 | 87.34 | 83.53 | 84.68 | 84.68 | -3.50% | 777,214 |
| Feb 25, 2026 | 91.55 | 91.69 | 87.13 | 87.75 | 87.75 | -3.10% | 510,002 |
| Feb 24, 2026 | 86.70 | 91.50 | 86.53 | 90.56 | 90.56 | 4.03% | 1,104,903 |
| Feb 23, 2026 | 85.00 | 87.28 | 84.90 | 87.05 | 87.05 | 2.40% | 745,675 |
| 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 |