Warrior Met Coal, Inc. (HCC) NYSE

110.28

+4.03(+3.79%)

Updated at June 02 04:00PM

Currency In USD

HCC Historical Return

If you invested $1000 in Warrior Met Coal, Inc. (HCC) since IPO date, it would be worth $98,464.29 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $6,419.09, while $1000 invested 1 year ago would be worth $2,453.39. This corresponds to total returns of 9,746.43%, 541.91%, 145.34%, respectively, with annualized returns of 65.21%, 45.01%, 145.34%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

HCC Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	105.78	110.28	110.28	110.39	105.77	1.67M
June 01, 2026	98.51	106.25	106.25	106.81	98.5	1.43M
May 29, 2026	104.04	94.54	94.54	104.47	94.14	1.66M
May 28, 2026	96.13	104.58	104.58	104.74	96.1	1.1M
May 27, 2026	92.05	96.97	96.97	97.86	90.9	1.3M
May 26, 2026	87.21	93.08	93.08	93.96	87.19	1.02M
May 22, 2026	85.81	83.93	83.93	87.16	83.79	620,564
May 21, 2026	84	85.45	85.45	86.51	84	625,773
May 20, 2026	86.29	84.66	84.66	86.29	83.92	845,544
May 19, 2026	85.2	85.01	85.01	86	84.02	867,833
May 18, 2026	84.94	85.6	85.6	86.43	81.21	771,972
May 15, 2026	84.33	85.14	85.14	85.65	84.07	698,833
May 14, 2026	84.98	85.87	85.87	88	83.35	917,648
May 13, 2026	88.51	85.08	85.08	89	84.59	736,453
May 12, 2026	86.87	88.28	88.28	88.83	86.76	489,028
May 11, 2026	86.25	87.18	87.18	89.59	86.25	837,550
May 08, 2026	87.56	85.87	85.87	90	85.39	686,866
May 07, 2026	87.12	87.84	87.84	89.27	85.96	697,152
May 06, 2026	86.1	87.54	87.54	88.62	85.2	766,874
May 05, 2026	84	86.6	86.6	88.93	84	780,270
May 04, 2026	85.86	84.02	84.02	88.03	83.65	1.63M
May 01, 2026	83.13	86.2	86.2	89	79.01	2.59M
April 30, 2026	89.62	89.85	89.85	91.45	88.72	893,094
April 29, 2026	89.96	90.03	90.03	91.57	89.95	601,116
April 28, 2026	88.03	89.54	89.54	89.72	87.4	617,329
April 27, 2026	87	87.47	87.47	88.58	86.35	692,869
April 24, 2026	86.76	86.66	86.66	88.77	85.69	829,057
April 23, 2026	88.78	88.62	88.62	90.11	86.09	685,377
April 22, 2026	91.71	88.74	88.74	91.77	88.15	1.08M
April 21, 2026	88.13	90.59	90.59	92.8	88.13	802,848
April 20, 2026	86.33	87.81	87.81	88.04	85.61	779,611
April 17, 2026	85.29	86.37	86.37	87.06	84.64	880,003
April 16, 2026	89.11	85.82	85.82	90.35	85.2	1.08M
April 15, 2026	85.07	88.81	88.81	89.79	84.79	689,368
April 14, 2026	88.09	85.77	85.77	88.22	84.8	783,223
April 13, 2026	88.75	87.79	87.79	90.2	86.83	568,320
April 10, 2026	86.39	88.35	88.35	90.2	85.82	661,386
April 09, 2026	89.01	85.7	85.7	89.97	82.17	1.22M
April 08, 2026	93.11	89.36	89.36	94.85	86.95	1.08M
April 07, 2026	94.38	93.01	93.01	96	92.06	404,841
April 06, 2026	95.3	94.6	94.6	96.47	92.79	547,733
April 02, 2026	91.6	94.89	94.89	95.03	91.6	480,330
April 01, 2026	92.83	91.9	91.9	94.88	91.42	559,755
March 31, 2026	93.98	93.15	93.15	96.22	91.74	880,656
March 30, 2026	100.73	94.22	94.22	100.73	93.9	947,043
March 27, 2026	95.7	99.16	99.16	99.85	95.6	661,860
March 26, 2026	96.2	95.62	95.62	98.09	95.05	605,215
March 25, 2026	95.2	96.83	96.83	97.22	94.6	700,843
March 24, 2026	87	95.58	95.58	96.34	86.83	1.26M
March 23, 2026	88.5	86.49	86.49	91.32	86.36	952,792
March 20, 2026	91.65	88.54	88.54	91.86	87.15	1.72M
March 19, 2026	86.69	90.62	90.62	93.4	86.69	906,903
March 18, 2026	85.41	87.63	87.63	87.95	84.23	664,028
March 17, 2026	85.53	86.2	86.2	86.33	84.38	714,963
March 16, 2026	86	84.72	84.72	86.54	83.32	448,440
March 13, 2026	85.85	85.12	85.12	86.03	82.44	781,069
March 12, 2026	83.6	85.34	85.34	86.34	82.28	911,227
March 11, 2026	79.9	84.69	84.69	84.86	79.5	659,436
March 10, 2026	78.92	80.6	80.6	82.84	78.26	824,437
March 09, 2026	76.36	78.94	78.94	80	75.83	657,029