Warrior Met Coal, Inc. (HCC)
NYSE: HCC · Real-Time Price · USD
77.36
-1.97 (-2.48%)
At close: Mar 6, 2026, 4:00 PM EST
76.10
-1.26 (-1.63%)
After-hours: Mar 6, 2026, 7:28 PM EST
Warrior Met Coal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 26, 2026 | 99.61 | 99.65 | 89.13 | 89.49 | 89.41 | -9.03% | 1,846,562 |
| Jan 23, 2026 | 100.58 | 100.58 | 96.52 | 98.37 | 98.28 | 0.04% | 607,275 |
| Jan 22, 2026 | 101.00 | 102.92 | 98.12 | 98.33 | 98.24 | -1.54% | 748,713 |
| Jan 21, 2026 | 100.78 | 101.04 | 97.01 | 99.87 | 99.78 | 0.89% | 1,010,126 |
| Jan 20, 2026 | 101.07 | 102.60 | 98.03 | 98.99 | 98.90 | -1.08% | 1,320,076 |
| Jan 16, 2026 | 100.39 | 103.47 | 98.75 | 100.07 | 99.98 | -2.31% | 905,916 |
| Jan 15, 2026 | 101.93 | 104.01 | 100.78 | 102.44 | 102.34 | 0.35% | 840,672 |
| Jan 14, 2026 | 101.01 | 105.35 | 100.79 | 102.08 | 101.98 | 1.36% | 1,287,404 |
| Jan 13, 2026 | 100.21 | 101.34 | 98.36 | 100.71 | 100.62 | 0.51% | 497,754 |
| Jan 12, 2026 | 98.40 | 101.00 | 97.07 | 100.20 | 100.11 | 3.33% | 722,360 |
| Jan 9, 2026 | 96.07 | 99.25 | 95.50 | 96.97 | 96.88 | 1.42% | 1,712,954 |
| Jan 8, 2026 | 90.50 | 96.04 | 90.44 | 95.61 | 95.52 | 4.12% | 621,030 |
| Jan 7, 2026 | 90.49 | 91.94 | 89.77 | 91.83 | 91.74 | 1.11% | 577,954 |
| Jan 6, 2026 | 90.21 | 93.20 | 89.75 | 90.82 | 90.73 | 0.98% | 790,456 |
| Jan 5, 2026 | 90.01 | 91.34 | 88.79 | 89.94 | 89.86 | 0.44% | 613,531 |
| Jan 2, 2026 | 88.79 | 89.90 | 87.11 | 89.55 | 89.47 | 1.57% | 419,554 |
| Dec 31, 2025 | 87.70 | 88.41 | 86.85 | 88.17 | 88.09 | -0.55% | 442,255 |
| Dec 30, 2025 | 90.79 | 90.80 | 88.24 | 88.66 | 88.58 | -0.56% | 434,825 |
| Dec 29, 2025 | 87.24 | 90.38 | 87.24 | 89.16 | 89.08 | -0.03% | 446,049 |
| Dec 26, 2025 | 89.87 | 89.87 | 88.50 | 89.19 | 89.11 | 0.03% | 237,397 |
| Dec 24, 2025 | 88.38 | 89.90 | 88.38 | 89.16 | 89.08 | -0.04% | 218,761 |
| Dec 23, 2025 | 86.89 | 89.65 | 86.89 | 89.20 | 89.12 | 2.39% | 518,922 |
| Dec 22, 2025 | 87.77 | 89.90 | 86.68 | 87.12 | 87.04 | -0.35% | 522,632 |
| Dec 19, 2025 | 84.78 | 89.06 | 84.73 | 87.43 | 87.35 | 2.26% | 2,278,980 |
| Dec 18, 2025 | 85.00 | 87.10 | 83.67 | 85.50 | 85.42 | 0.71% | 961,402 |
| Dec 17, 2025 | 82.38 | 85.37 | 82.27 | 84.90 | 84.82 | 1.62% | 991,405 |
| Dec 16, 2025 | 82.44 | 85.40 | 82.25 | 83.55 | 83.47 | 0.05% | 1,000,127 |
| Dec 15, 2025 | 84.08 | 85.00 | 82.18 | 83.51 | 83.43 | 0.12% | 765,252 |
| Dec 12, 2025 | 84.91 | 85.32 | 81.16 | 83.41 | 83.33 | -0.84% | 649,058 |
| Dec 11, 2025 | 79.83 | 84.71 | 79.82 | 84.12 | 84.04 | 4.77% | 765,514 |
| Dec 10, 2025 | 80.58 | 81.04 | 78.77 | 80.29 | 80.21 | -0.66% | 637,169 |
| Dec 9, 2025 | 78.26 | 81.06 | 78.26 | 80.82 | 80.74 | 2.25% | 492,249 |
| Dec 8, 2025 | 81.56 | 81.86 | 78.00 | 79.04 | 78.97 | -3.15% | 705,169 |
| Dec 5, 2025 | 82.61 | 84.77 | 81.55 | 81.61 | 81.53 | -1.21% | 622,781 |
| Dec 4, 2025 | 82.05 | 83.10 | 81.50 | 82.61 | 82.53 | -0.37% | 567,631 |
| Dec 3, 2025 | 78.50 | 83.99 | 78.50 | 82.92 | 82.84 | 6.31% | 1,003,099 |
| Dec 2, 2025 | 77.73 | 80.48 | 77.73 | 78.00 | 77.93 | 0.67% | 620,823 |
| Dec 1, 2025 | 78.09 | 79.63 | 76.92 | 77.48 | 77.41 | -1.03% | 517,423 |
| Nov 28, 2025 | 78.24 | 78.50 | 77.17 | 78.29 | 78.22 | -0.55% | 274,361 |
| Nov 26, 2025 | 77.78 | 79.99 | 77.78 | 78.72 | 78.65 | 1.73% | 671,794 |
| Nov 25, 2025 | 76.33 | 78.30 | 74.84 | 77.38 | 77.31 | 2.12% | 560,864 |
| Nov 24, 2025 | 76.20 | 76.67 | 75.21 | 75.77 | 75.70 | 0.93% | 837,115 |
| Nov 21, 2025 | 72.71 | 75.29 | 71.80 | 75.07 | 75.00 | 2.74% | 802,006 |
| Nov 20, 2025 | 76.87 | 77.30 | 72.99 | 73.07 | 73.00 | -3.54% | 1,032,235 |
| Nov 19, 2025 | 78.14 | 79.24 | 75.49 | 75.75 | 75.68 | -2.95% | 671,655 |
| Nov 18, 2025 | 78.00 | 79.30 | 77.20 | 78.05 | 77.98 | 0.05% | 441,317 |
| Nov 17, 2025 | 78.35 | 79.99 | 76.76 | 78.01 | 77.94 | -0.98% | 593,394 |
| Nov 14, 2025 | 78.57 | 81.00 | 77.99 | 78.78 | 78.71 | -1.99% | 764,379 |
| Nov 13, 2025 | 83.77 | 84.27 | 79.41 | 80.38 | 80.30 | -4.37% | 1,005,826 |
| Nov 12, 2025 | 83.20 | 85.86 | 82.78 | 84.05 | 83.97 | 1.93% | 1,118,969 |
| Nov 11, 2025 | 82.18 | 82.64 | 80.01 | 82.46 | 82.38 | 0.12% | 719,319 |
| Nov 10, 2025 | 81.80 | 83.00 | 80.59 | 82.36 | 82.28 | 1.44% | 964,421 |
| Nov 7, 2025 | 80.00 | 81.85 | 78.04 | 81.19 | 81.11 | -0.14% | 1,368,494 |
| Nov 6, 2025 | 73.77 | 82.29 | 72.92 | 81.30 | 81.14 | 23.07% | 3,326,403 |
| Nov 5, 2025 | 65.05 | 66.99 | 64.66 | 66.06 | 65.93 | 1.91% | 668,865 |
| Nov 4, 2025 | 67.77 | 68.21 | 64.27 | 64.82 | 64.70 | -6.72% | 804,208 |
| Nov 3, 2025 | 67.99 | 70.78 | 66.00 | 69.49 | 69.36 | 2.43% | 1,249,730 |
| Oct 31, 2025 | 65.00 | 68.36 | 64.38 | 67.84 | 67.71 | 5.28% | 1,011,096 |
| Oct 30, 2025 | 63.04 | 64.88 | 62.24 | 64.44 | 64.32 | 0.34% | 735,361 |
| Oct 29, 2025 | 65.10 | 66.30 | 63.48 | 64.22 | 64.10 | -0.40% | 621,722 |
| Oct 28, 2025 | 63.24 | 64.85 | 62.44 | 64.48 | 64.36 | 0.08% | 501,128 |
| Oct 27, 2025 | 64.31 | 64.74 | 63.05 | 64.43 | 64.31 | 0.20% | 525,391 |
| Oct 24, 2025 | 62.99 | 64.95 | 62.99 | 64.30 | 64.18 | 2.55% | 835,952 |
| Oct 23, 2025 | 63.43 | 63.67 | 62.44 | 62.70 | 62.58 | 0.53% | 666,920 |
| Oct 22, 2025 | 63.40 | 64.62 | 61.87 | 62.37 | 62.25 | -3.66% | 836,860 |
| Oct 21, 2025 | 66.03 | 66.50 | 63.84 | 64.74 | 64.62 | -4.12% | 562,841 |
| Oct 20, 2025 | 65.45 | 68.10 | 65.45 | 67.52 | 67.39 | 3.49% | 557,764 |
| Oct 17, 2025 | 65.25 | 66.45 | 64.35 | 65.24 | 65.11 | -2.01% | 544,559 |
| Oct 16, 2025 | 66.12 | 67.66 | 65.47 | 66.58 | 66.45 | 1.45% | 533,353 |
| Oct 15, 2025 | 67.63 | 68.47 | 64.84 | 65.63 | 65.50 | -2.37% | 1,185,312 |
| Oct 14, 2025 | 65.16 | 67.96 | 64.75 | 67.22 | 67.09 | 1.05% | 671,597 |
| Oct 13, 2025 | 65.00 | 66.81 | 64.65 | 66.52 | 66.39 | 4.51% | 571,118 |