Warrior Met Coal, Inc. (HCC)
NYSE: HCC · Real-Time Price · USD
81.61
-1.00 (-1.21%)
Dec 5, 2025, 4:00 PM EST - Market closed
Warrior Met Coal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 82.61 | 84.77 | 81.55 | 81.61 | 81.61 | -1.21% | 622,741 |
| Dec 4, 2025 | 82.05 | 83.10 | 81.50 | 82.61 | 82.61 | -0.37% | 567,625 |
| Dec 3, 2025 | 78.50 | 83.99 | 78.50 | 82.92 | 82.92 | 6.31% | 985,009 |
| 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% | 511,362 |
| Nov 28, 2025 | 78.24 | 78.50 | 77.17 | 78.29 | 78.29 | -0.55% | 268,344 |
| Nov 26, 2025 | 77.78 | 79.99 | 77.78 | 78.72 | 78.72 | 1.73% | 671,771 |
| Nov 25, 2025 | 76.33 | 78.30 | 74.84 | 77.38 | 77.38 | 2.12% | 560,753 |
| Nov 24, 2025 | 76.20 | 76.67 | 75.21 | 75.77 | 75.77 | 0.93% | 832,525 |
| Nov 21, 2025 | 72.71 | 75.29 | 71.80 | 75.07 | 75.07 | 2.74% | 778,212 |
| 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 |
| Oct 30, 2025 | 63.04 | 64.88 | 62.24 | 64.44 | 64.38 | 0.34% | 735,361 |
| Oct 29, 2025 | 65.10 | 66.30 | 63.48 | 64.22 | 64.16 | -0.40% | 621,722 |
| Oct 28, 2025 | 63.24 | 64.85 | 62.44 | 64.48 | 64.42 | 0.08% | 501,128 |
| Oct 27, 2025 | 64.31 | 64.74 | 63.05 | 64.43 | 64.37 | 0.20% | 525,391 |
| Oct 24, 2025 | 62.99 | 64.95 | 62.99 | 64.30 | 64.24 | 2.55% | 835,952 |
| Oct 23, 2025 | 63.43 | 63.67 | 62.44 | 62.70 | 62.64 | 0.53% | 666,920 |
| Oct 22, 2025 | 63.40 | 64.62 | 61.87 | 62.37 | 62.31 | -3.66% | 836,860 |
| Oct 21, 2025 | 66.03 | 66.50 | 63.84 | 64.74 | 64.68 | -4.12% | 562,841 |
| Oct 20, 2025 | 65.45 | 68.10 | 65.45 | 67.52 | 67.45 | 3.49% | 557,764 |
| Oct 17, 2025 | 65.25 | 66.45 | 64.35 | 65.24 | 65.18 | -2.01% | 544,559 |
| Oct 16, 2025 | 66.12 | 67.66 | 65.47 | 66.58 | 66.51 | 1.45% | 533,353 |
| Oct 15, 2025 | 67.63 | 68.47 | 64.84 | 65.63 | 65.57 | -2.37% | 1,185,312 |
| Oct 14, 2025 | 65.16 | 67.96 | 64.75 | 67.22 | 67.15 | 1.05% | 671,597 |
| Oct 13, 2025 | 65.00 | 66.81 | 64.65 | 66.52 | 66.45 | 4.51% | 571,118 |
| Oct 10, 2025 | 66.00 | 67.39 | 63.45 | 63.65 | 63.59 | -2.87% | 622,240 |
| Oct 9, 2025 | 65.58 | 66.55 | 64.87 | 65.53 | 65.47 | 0.99% | 618,063 |
| Oct 8, 2025 | 64.25 | 65.18 | 63.37 | 64.89 | 64.83 | 1.85% | 540,509 |
| Oct 7, 2025 | 64.12 | 67.09 | 63.66 | 63.71 | 63.65 | -0.33% | 937,196 |
| Oct 6, 2025 | 65.12 | 65.94 | 63.86 | 63.92 | 63.86 | -0.39% | 674,217 |
| Oct 3, 2025 | 65.11 | 65.97 | 63.31 | 64.17 | 64.11 | -0.68% | 1,029,853 |
| Oct 2, 2025 | 65.88 | 66.50 | 63.41 | 64.61 | 64.55 | -1.99% | 708,548 |
| Oct 1, 2025 | 63.99 | 67.05 | 63.62 | 65.92 | 65.86 | 3.58% | 908,523 |
| Sep 30, 2025 | 63.01 | 63.85 | 61.99 | 63.64 | 63.58 | 0.49% | 720,096 |
| Sep 29, 2025 | 63.82 | 65.07 | 62.60 | 63.33 | 63.27 | -0.61% | 907,611 |
| Sep 26, 2025 | 63.49 | 64.26 | 63.22 | 63.72 | 63.66 | -0.78% | 672,417 |
| Sep 25, 2025 | 63.22 | 65.58 | 62.85 | 64.22 | 64.16 | 2.97% | 1,210,121 |
| Sep 24, 2025 | 62.13 | 62.84 | 61.40 | 62.37 | 62.31 | 0.48% | 659,283 |
| Sep 23, 2025 | 62.20 | 62.97 | 61.51 | 62.07 | 62.01 | 0.40% | 554,525 |
| Sep 22, 2025 | 62.36 | 62.36 | 60.70 | 61.82 | 61.76 | -1.70% | 680,468 |
| Sep 19, 2025 | 63.95 | 64.10 | 62.73 | 62.89 | 62.83 | -1.43% | 1,830,522 |
| Sep 18, 2025 | 63.10 | 65.30 | 63.10 | 63.80 | 63.74 | 0.90% | 1,019,193 |
| Sep 17, 2025 | 62.14 | 65.00 | 61.77 | 63.23 | 63.17 | 1.22% | 906,792 |
| Sep 16, 2025 | 62.30 | 63.03 | 60.77 | 62.47 | 62.41 | 0.42% | 714,560 |
| Sep 15, 2025 | 58.30 | 62.21 | 58.30 | 62.21 | 62.15 | 7.50% | 983,554 |
| Sep 12, 2025 | 58.22 | 59.28 | 57.53 | 57.87 | 57.81 | -2.30% | 511,325 |
| Sep 11, 2025 | 58.40 | 59.91 | 58.40 | 59.23 | 59.17 | 0.94% | 510,592 |
| Sep 10, 2025 | 57.99 | 58.90 | 57.95 | 58.68 | 58.62 | 0.67% | 628,442 |
| Sep 9, 2025 | 58.28 | 59.22 | 57.97 | 58.29 | 58.23 | 0.43% | 572,169 |
| Sep 8, 2025 | 60.60 | 60.73 | 57.91 | 58.04 | 57.98 | -4.40% | 733,903 |
| Sep 5, 2025 | 56.00 | 60.89 | 55.77 | 60.71 | 60.65 | 10.08% | 995,752 |
| Sep 4, 2025 | 55.45 | 56.17 | 55.08 | 55.15 | 55.10 | -0.97% | 842,571 |
| Sep 3, 2025 | 56.48 | 56.70 | 54.66 | 55.69 | 55.64 | -2.30% | 1,313,959 |
| Sep 2, 2025 | 59.59 | 59.76 | 56.69 | 57.00 | 56.94 | -6.77% | 1,042,323 |
| Aug 29, 2025 | 58.85 | 61.35 | 58.85 | 61.14 | 61.08 | 3.89% | 617,308 |
| Aug 28, 2025 | 59.02 | 59.53 | 58.32 | 58.85 | 58.79 | -0.20% | 429,227 |
| Aug 27, 2025 | 58.90 | 59.64 | 58.54 | 58.97 | 58.91 | -0.86% | 437,899 |
| Aug 26, 2025 | 59.50 | 60.13 | 59.19 | 59.48 | 59.42 | -1.03% | 1,134,335 |
| Aug 25, 2025 | 59.17 | 61.50 | 59.07 | 60.10 | 60.04 | 1.33% | 531,153 |
| Aug 22, 2025 | 57.50 | 59.86 | 57.32 | 59.31 | 59.25 | 3.67% | 650,744 |
| Aug 21, 2025 | 57.51 | 57.97 | 56.30 | 57.21 | 57.15 | -0.87% | 762,915 |
| Aug 20, 2025 | 57.70 | 58.26 | 57.20 | 57.71 | 57.65 | -0.24% | 545,989 |
| Aug 19, 2025 | 58.69 | 58.85 | 57.60 | 57.85 | 57.79 | -1.09% | 663,519 |
| Aug 18, 2025 | 59.90 | 59.98 | 58.35 | 58.49 | 58.43 | -2.40% | 462,104 |
| Aug 15, 2025 | 61.59 | 61.59 | 59.65 | 59.93 | 59.87 | -2.70% | 753,626 |
| Aug 14, 2025 | 62.88 | 63.38 | 60.65 | 61.59 | 61.53 | -3.54% | 1,195,113 |
| Aug 13, 2025 | 63.13 | 63.92 | 62.14 | 63.85 | 63.79 | 0.03% | 1,045,441 |
| Aug 12, 2025 | 60.49 | 63.86 | 60.49 | 63.83 | 63.77 | 5.84% | 1,155,261 |
| Aug 11, 2025 | 60.20 | 60.64 | 58.72 | 60.31 | 60.25 | -0.69% | 1,138,729 |
| Aug 8, 2025 | 61.17 | 63.17 | 60.68 | 60.73 | 60.67 | 1.76% | 1,253,484 |
| Aug 7, 2025 | 60.00 | 61.35 | 57.20 | 59.68 | 59.54 | 8.81% | 2,126,818 |
| Aug 6, 2025 | 54.17 | 55.74 | 53.04 | 54.85 | 54.72 | 1.26% | 1,631,938 |
| Aug 5, 2025 | 53.07 | 54.69 | 53.07 | 54.17 | 54.04 | 2.79% | 1,110,287 |
| Aug 4, 2025 | 51.00 | 53.13 | 51.00 | 52.70 | 52.58 | 2.35% | 755,367 |
| Aug 1, 2025 | 49.99 | 52.31 | 49.07 | 51.49 | 51.37 | 0.21% | 1,027,743 |
| Jul 31, 2025 | 49.41 | 51.65 | 49.07 | 51.38 | 51.26 | 1.36% | 759,087 |
| Jul 30, 2025 | 52.29 | 52.43 | 50.12 | 50.69 | 50.57 | -4.29% | 1,738,486 |
| Jul 29, 2025 | 52.90 | 53.60 | 52.48 | 52.96 | 52.84 | 0.74% | 1,202,843 |
| Jul 28, 2025 | 56.00 | 56.00 | 51.13 | 52.57 | 52.45 | -7.80% | 1,876,492 |
| Jul 25, 2025 | 57.59 | 58.12 | 55.87 | 57.02 | 56.89 | -1.69% | 1,132,666 |
| Jul 24, 2025 | 58.53 | 58.80 | 57.41 | 58.00 | 57.87 | -1.93% | 1,414,357 |
| Jul 23, 2025 | 60.30 | 60.74 | 58.50 | 59.14 | 59.00 | -1.40% | 1,315,326 |
| Jul 22, 2025 | 57.13 | 60.62 | 57.13 | 59.98 | 59.84 | 10.30% | 2,652,788 |
| Jul 21, 2025 | 54.13 | 55.48 | 53.33 | 54.38 | 54.25 | 3.48% | 1,115,633 |
| Jul 18, 2025 | 53.02 | 54.49 | 52.28 | 52.55 | 52.43 | -0.25% | 779,465 |
| Jul 17, 2025 | 49.38 | 53.01 | 49.38 | 52.68 | 52.56 | 6.27% | 896,559 |