Warrior Met Coal, Inc. (HCC)
NYSE: HCC · Real-Time Price · USD
81.28
-3.58 (-4.22%)
Jun 26, 2026, 4:00 PM EDT - Market closed
Warrior Met Coal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 84.01 | 86.08 | 80.00 | 81.28 | 81.28 | -4.22% | 2,156,080 |
| Jun 25, 2026 | 84.04 | 86.30 | 83.54 | 84.86 | 84.86 | 0.84% | 414,495 |
| Jun 24, 2026 | 84.78 | 86.18 | 83.29 | 84.15 | 84.15 | -2.28% | 552,997 |
| Jun 23, 2026 | 86.56 | 87.61 | 85.70 | 86.11 | 86.11 | -2.10% | 580,938 |
| Jun 22, 2026 | 90.00 | 90.00 | 87.06 | 87.96 | 87.96 | -2.89% | 698,773 |
| Jun 18, 2026 | 94.69 | 95.87 | 90.18 | 90.58 | 90.58 | -4.72% | 1,168,309 |
| Jun 17, 2026 | 93.34 | 97.35 | 93.23 | 95.07 | 95.07 | 1.71% | 564,282 |
| Jun 16, 2026 | 94.84 | 96.27 | 93.01 | 93.47 | 93.47 | -2.52% | 621,596 |
| Jun 15, 2026 | 98.39 | 98.67 | 95.38 | 95.89 | 95.89 | -2.26% | 536,207 |
| Jun 12, 2026 | 94.44 | 98.97 | 94.44 | 98.11 | 98.11 | 4.35% | 556,417 |
| Jun 11, 2026 | 96.11 | 96.47 | 92.85 | 94.02 | 94.02 | -1.27% | 620,022 |
| Jun 10, 2026 | 97.35 | 99.71 | 95.00 | 95.23 | 95.23 | 0.59% | 521,760 |
| Jun 9, 2026 | 97.76 | 97.76 | 92.76 | 94.67 | 94.67 | -4.28% | 696,559 |
| Jun 8, 2026 | 100.92 | 101.70 | 96.43 | 98.90 | 98.90 | -1.02% | 492,008 |
| Jun 5, 2026 | 104.69 | 104.69 | 98.17 | 99.92 | 99.92 | -5.67% | 718,644 |
| Jun 4, 2026 | 106.12 | 109.71 | 104.30 | 105.93 | 105.93 | 0.05% | 856,912 |
| Jun 3, 2026 | 107.46 | 108.47 | 103.49 | 105.88 | 105.88 | -3.99% | 1,086,150 |
| Jun 2, 2026 | 105.78 | 110.39 | 105.77 | 110.28 | 110.28 | 3.79% | 1,671,906 |
| Jun 1, 2026 | 98.51 | 106.81 | 98.50 | 106.25 | 106.25 | 12.39% | 1,429,220 |
| May 29, 2026 | 104.04 | 104.47 | 94.14 | 94.54 | 94.54 | -9.60% | 1,573,175 |
| May 28, 2026 | 96.13 | 104.74 | 96.10 | 104.58 | 104.58 | 7.85% | 1,103,592 |
| May 27, 2026 | 92.05 | 97.86 | 90.90 | 96.97 | 96.97 | 4.18% | 1,296,257 |
| May 26, 2026 | 87.21 | 93.96 | 87.19 | 93.08 | 93.08 | 10.90% | 1,024,321 |
| May 22, 2026 | 85.81 | 87.16 | 83.79 | 83.93 | 83.93 | -1.78% | 620,564 |
| May 21, 2026 | 84.00 | 86.51 | 84.00 | 85.45 | 85.45 | 0.93% | 625,773 |
| May 20, 2026 | 86.29 | 86.29 | 83.92 | 84.66 | 84.66 | -0.41% | 827,377 |
| May 19, 2026 | 85.20 | 86.00 | 84.02 | 85.01 | 85.01 | -0.69% | 867,833 |
| May 18, 2026 | 84.94 | 86.43 | 81.21 | 85.60 | 85.60 | 0.54% | 771,962 |
| May 15, 2026 | 84.33 | 85.65 | 84.07 | 85.14 | 85.14 | -0.85% | 699,192 |
| May 14, 2026 | 84.98 | 88.00 | 83.35 | 85.87 | 85.87 | 0.93% | 918,784 |
| May 13, 2026 | 88.51 | 89.00 | 84.59 | 85.08 | 85.08 | -3.62% | 743,502 |
| May 12, 2026 | 86.90 | 88.97 | 86.76 | 88.28 | 88.28 | 1.26% | 573,994 |
| May 11, 2026 | 86.25 | 89.59 | 86.25 | 87.18 | 87.18 | 1.53% | 837,571 |
| May 8, 2026 | 87.56 | 90.00 | 85.39 | 85.87 | 85.87 | -2.24% | 686,891 |
| May 7, 2026 | 87.12 | 89.27 | 85.96 | 87.84 | 87.84 | 0.34% | 697,171 |
| May 6, 2026 | 86.10 | 88.62 | 85.20 | 87.54 | 87.54 | 1.09% | 766,894 |
| May 5, 2026 | 84.00 | 88.93 | 84.00 | 86.60 | 86.60 | 3.07% | 811,521 |
| May 4, 2026 | 85.86 | 88.03 | 83.65 | 84.02 | 84.02 | -2.53% | 1,631,131 |
| May 1, 2026 | 83.13 | 89.00 | 79.01 | 86.20 | 86.20 | -3.98% | 2,600,416 |
| Apr 30, 2026 | 89.62 | 91.45 | 88.72 | 89.85 | 89.77 | -0.20% | 893,569 |
| Apr 29, 2026 | 89.96 | 91.57 | 89.95 | 90.03 | 89.95 | 0.55% | 610,082 |
| Apr 28, 2026 | 88.03 | 89.72 | 87.40 | 89.54 | 89.46 | 2.37% | 621,267 |
| Apr 27, 2026 | 87.00 | 88.58 | 86.35 | 87.47 | 87.39 | 0.93% | 692,869 |
| Apr 24, 2026 | 86.76 | 88.77 | 85.69 | 86.66 | 86.58 | -2.21% | 836,691 |
| Apr 23, 2026 | 88.78 | 90.11 | 86.09 | 88.62 | 88.54 | -0.14% | 685,377 |
| Apr 22, 2026 | 91.71 | 91.77 | 88.15 | 88.74 | 88.66 | -2.04% | 1,095,548 |
| Apr 21, 2026 | 88.13 | 92.80 | 88.13 | 90.59 | 90.51 | 3.17% | 802,984 |
| Apr 20, 2026 | 86.33 | 88.04 | 85.61 | 87.81 | 87.73 | 1.67% | 781,208 |
| Apr 17, 2026 | 85.29 | 87.06 | 84.64 | 86.37 | 86.29 | 0.64% | 880,103 |
| Apr 16, 2026 | 89.11 | 90.35 | 85.20 | 85.82 | 85.74 | -3.37% | 1,078,248 |
| Apr 15, 2026 | 85.07 | 89.79 | 84.79 | 88.81 | 88.73 | 3.54% | 689,408 |
| Apr 14, 2026 | 88.09 | 88.22 | 84.80 | 85.77 | 85.69 | -2.30% | 783,269 |
| Apr 13, 2026 | 88.75 | 90.20 | 86.83 | 87.79 | 87.71 | -0.63% | 568,339 |
| Apr 10, 2026 | 86.39 | 90.20 | 85.77 | 88.35 | 88.27 | 3.09% | 696,839 |
| Apr 9, 2026 | 89.01 | 89.97 | 82.17 | 85.70 | 85.62 | -4.10% | 1,222,371 |
| Apr 8, 2026 | 93.11 | 94.85 | 86.95 | 89.36 | 89.28 | -3.92% | 1,075,134 |
| Apr 7, 2026 | 94.38 | 96.00 | 92.06 | 93.01 | 92.93 | -1.68% | 404,841 |
| Apr 6, 2026 | 95.30 | 96.47 | 92.79 | 94.60 | 94.52 | -0.31% | 547,751 |
| Apr 2, 2026 | 91.60 | 95.03 | 91.60 | 94.89 | 94.81 | 3.25% | 480,518 |
| Apr 1, 2026 | 92.83 | 94.88 | 91.42 | 91.90 | 91.82 | -1.34% | 670,987 |
| Mar 31, 2026 | 93.98 | 96.22 | 91.74 | 93.15 | 93.07 | -1.14% | 880,771 |
| Mar 30, 2026 | 100.73 | 100.73 | 93.90 | 94.22 | 94.14 | -4.98% | 954,662 |
| Mar 27, 2026 | 95.70 | 99.85 | 95.60 | 99.16 | 99.07 | 3.70% | 668,645 |
| Mar 26, 2026 | 96.20 | 98.09 | 95.05 | 95.62 | 95.53 | -1.25% | 605,306 |
| Mar 25, 2026 | 95.20 | 97.22 | 94.60 | 96.83 | 96.74 | 1.31% | 701,707 |
| Mar 24, 2026 | 87.00 | 96.34 | 86.83 | 95.58 | 95.49 | 10.51% | 1,259,475 |
| Mar 23, 2026 | 88.50 | 91.32 | 86.36 | 86.49 | 86.41 | -2.32% | 953,339 |
| Mar 20, 2026 | 91.65 | 91.86 | 87.15 | 88.54 | 88.46 | -2.30% | 1,770,243 |
| Mar 19, 2026 | 86.69 | 93.40 | 86.69 | 90.62 | 90.54 | 3.41% | 909,359 |
| Mar 18, 2026 | 85.41 | 87.95 | 84.23 | 87.63 | 87.55 | 1.66% | 680,188 |
| Mar 17, 2026 | 85.53 | 86.33 | 84.38 | 86.20 | 86.12 | 1.75% | 715,238 |
| Mar 16, 2026 | 86.00 | 86.55 | 83.33 | 84.72 | 84.64 | -0.47% | 477,002 |
| Mar 13, 2026 | 85.85 | 86.03 | 82.44 | 85.12 | 85.04 | -0.26% | 782,775 |
| Mar 12, 2026 | 83.60 | 86.34 | 82.28 | 85.34 | 85.26 | 0.77% | 911,303 |
| Mar 11, 2026 | 79.90 | 84.86 | 79.50 | 84.69 | 84.61 | 5.07% | 660,148 |
| Mar 10, 2026 | 78.92 | 82.84 | 78.26 | 80.60 | 80.53 | 2.10% | 824,784 |
| Mar 9, 2026 | 76.36 | 80.00 | 75.78 | 78.94 | 78.87 | 2.04% | 777,131 |
| Mar 6, 2026 | 78.00 | 79.13 | 76.76 | 77.36 | 77.29 | -2.48% | 525,060 |
| Mar 5, 2026 | 82.97 | 83.67 | 77.77 | 79.33 | 79.26 | -5.67% | 1,032,814 |
| Mar 4, 2026 | 83.06 | 84.77 | 80.64 | 84.10 | 84.03 | 2.64% | 896,057 |
| Mar 3, 2026 | 78.88 | 83.31 | 77.42 | 81.94 | 81.87 | 1.00% | 1,451,663 |
| Mar 2, 2026 | 82.70 | 82.70 | 79.30 | 81.13 | 81.06 | -2.53% | 1,394,882 |
| Feb 27, 2026 | 83.17 | 83.91 | 81.69 | 83.24 | 83.17 | -1.70% | 1,876,503 |
| Feb 26, 2026 | 86.89 | 87.34 | 83.53 | 84.68 | 84.60 | -3.50% | 777,214 |
| Feb 25, 2026 | 91.55 | 91.69 | 87.13 | 87.75 | 87.67 | -3.10% | 510,002 |
| Feb 24, 2026 | 86.70 | 91.50 | 86.53 | 90.56 | 90.48 | 4.03% | 1,104,903 |
| Feb 23, 2026 | 85.00 | 87.28 | 84.90 | 87.05 | 86.97 | 2.50% | 745,675 |
| Feb 20, 2026 | 85.04 | 86.64 | 83.41 | 85.01 | 84.85 | -0.58% | 1,344,573 |
| Feb 19, 2026 | 85.65 | 86.33 | 83.53 | 85.51 | 85.35 | -1.80% | 1,185,270 |
| Feb 18, 2026 | 86.18 | 88.20 | 85.32 | 87.08 | 86.92 | 2.54% | 638,967 |
| Feb 17, 2026 | 85.86 | 87.91 | 84.14 | 84.92 | 84.76 | -1.58% | 993,381 |
| Feb 13, 2026 | 85.07 | 86.98 | 81.45 | 86.28 | 86.12 | 0.22% | 1,544,684 |
| Feb 12, 2026 | 91.43 | 91.43 | 85.54 | 86.09 | 85.93 | -5.02% | 1,213,677 |
| Feb 11, 2026 | 91.82 | 93.11 | 87.79 | 90.64 | 90.47 | 0.37% | 949,775 |
| Feb 10, 2026 | 93.79 | 94.01 | 89.51 | 90.31 | 90.14 | -3.93% | 1,091,799 |
| Feb 9, 2026 | 89.64 | 94.25 | 88.41 | 94.00 | 93.83 | 5.56% | 870,117 |
| Feb 6, 2026 | 87.86 | 90.37 | 87.44 | 89.05 | 88.89 | 2.92% | 1,474,393 |
| Feb 5, 2026 | 84.64 | 87.42 | 84.14 | 86.52 | 86.36 | -2.13% | 1,619,017 |
| Feb 4, 2026 | 92.64 | 92.64 | 86.73 | 88.40 | 88.24 | -2.62% | 851,644 |
| Feb 3, 2026 | 91.44 | 91.58 | 89.01 | 90.78 | 90.61 | 1.61% | 1,120,329 |