Warrior Met Coal, Inc. (HCC) NYSE

Currency In USD

HCC Historical Return

If you invested $1000 in Warrior Met Coal, Inc. (HCC) since IPO date, it would be worth $95,294.64 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $5,969.24, while $1000 invested 1 year ago would be worth $1,803.18. This corresponds to total returns of 9,429.46%, 496.92%, 80.32%, respectively, with annualized returns of 62.68%, 42.95%, 80.32%.

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
August 21, 2026	105.2	106.73	106.73	109.42	105.03	776,781
August 20, 2026	102.95	103.36	103.36	106	102.47	518,997
August 19, 2026	100	105.05	105.05	105.76	99.79	683,761
August 18, 2026	97.23	97.74	97.74	98.76	96.42	324,286
August 17, 2026	97.93	98.63	98.63	99.23	96.34	578,831
August 14, 2026	95.63	98.2	98.2	99	95.58	534,991
August 13, 2026	95.94	94.38	94.38	98.02	86.95	452,193
August 12, 2026	99.26	96.72	96.72	99.88	96.25	629,584
August 11, 2026	96.31	97.79	97.79	98.25	95.23	715,036
August 10, 2026	91.45	95.37	95.37	95.68	90.04	594,121
August 07, 2026	88.8	91.97	91.97	92.3	87.76	696,998
August 06, 2026	86.56	89.62	89.62	91.27	83.26	918,300
August 05, 2026	82.72	84.3	84.3	85.26	82.46	817,716
August 04, 2026	81.17	81.5	81.5	82.77	80.93	487,185
August 03, 2026	79.49	80.5	80.5	80.9	78	524,410
July 31, 2026	80.58	79.41	79.41	80.92	78	862,258
July 30, 2026	79.98	80.4	80.4	80.86	78.85	520,537
July 29, 2026	79	79.02	79.02	79.99	76.58	1.18M
July 28, 2026	79.64	79	79	81.02	78.02	1.46M
July 27, 2026	80.42	80.66	80.66	81.66	78.91	652,321
July 23, 2026	83.66	81.05	81.05	84.88	80.5	688,184
July 22, 2026	80.72	83.1	83.1	83.13	80.12	539,304
July 21, 2026	79.67	79.76	79.76	80.83	78	514,050
July 20, 2026	79.28	79	79	79.35	77.75	571,345
July 17, 2026	79.85	78.91	78.91	80.67	78.64	680,294
July 16, 2026	82.41	80.44	80.44	82.88	79.88	438,252
July 15, 2026	83.83	81.85	81.85	84.39	81.44	428,548
July 14, 2026	84.43	83.33	83.33	84.55	82.02	539,120
July 13, 2026	80.09	82.12	82.12	82.29	80.09	619,210
July 10, 2026	78.51	80.09	80.09	80.36	78.39	598,899
July 09, 2026	77.91	79.07	79.07	79.6	76.5	523,668
July 08, 2026	77.28	77.91	77.91	78.6	76	629,122
July 07, 2026	80.86	77.74	77.74	81.45	76.91	669,966
July 06, 2026	80.97	81.23	81.23	82.49	80.3	635,182
July 02, 2026	78.8	80.83	80.83	81.93	78.8	851,217
July 01, 2026	79.83	78.26	78.26	83.25	78.2	704,331
June 30, 2026	81.57	81.16	81.16	82.57	80.26	566,848
June 29, 2026	81.23	80.81	80.81	82.5	79.33	853,944
June 26, 2026	84.01	81.28	81.28	86.08	80	2.67M
June 25, 2026	84.04	84.86	84.86	86.3	83.54	414,495
June 24, 2026	84.78	84.15	84.15	86.18	83.29	553,251
June 23, 2026	86.56	86.11	86.11	87.61	85.7	581,002
June 22, 2026	90	87.96	87.96	90	87.06	698,782
June 18, 2026	94.69	90.58	90.58	95.87	90.18	1.18M
June 17, 2026	93.34	95.07	95.07	97.35	93.23	564,359
June 16, 2026	94.84	93.47	93.47	96.27	93.01	621,597
June 15, 2026	98.39	95.89	95.89	98.67	95.38	536,210
June 12, 2026	94.44	98.11	98.11	98.97	94.44	556,422
June 11, 2026	96.11	94.02	94.02	96.47	92.85	620,090
June 10, 2026	97.35	95.23	95.23	99.71	95	521,761
June 09, 2026	97.76	94.67	94.67	97.76	92.76	696,564
June 08, 2026	100.92	98.9	98.9	101.7	96.43	492,008
June 05, 2026	104.69	99.92	99.92	104.69	98.17	718,784
June 04, 2026	106.12	105.93	105.93	109.71	104.3	856,917
June 03, 2026	107.46	105.88	105.88	108.43	103.49	1.07M
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