Warrior Met Coal, Inc. - HCC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	101.01	102.12	102.12	105.35	100.79	1.14M
January 13, 2026	100.21	100.71	100.71	101.34	98.36	497,754
January 12, 2026	98.4	100.2	100.2	101	97.07	722,400
January 09, 2026	96.07	96.97	96.97	99.25	95.5	1.71M
January 08, 2026	90.5	95.61	95.61	96.04	90.44	621,030
January 07, 2026	90.49	91.83	91.83	91.94	89.77	577,954
January 06, 2026	90.21	90.82	90.82	93.2	89.75	790,500
January 05, 2026	90.01	89.94	89.94	91.34	88.79	613,531
January 02, 2026	88.79	89.55	89.55	89.9	87.11	419,600
December 31, 2025	87.7	88.17	88.17	88.41	86.85	442,300
December 30, 2025	90.79	88.66	88.66	90.8	88.24	434,825
December 29, 2025	87.24	89.16	89.16	90.38	87.24	446,049
December 26, 2025	89.87	89.19	89.19	89.87	88.5	237,400
December 24, 2025	88.38	89.16	89.16	89.9	88.38	218,800
December 23, 2025	86.89	89.2	89.2	89.65	86.89	518,922
December 22, 2025	87.77	87.12	87.12	89.9	86.68	522,632
December 19, 2025	84.78	87.43	87.43	89.06	84.73	2.28M
December 18, 2025	85	85.5	85.5	87.1	83.67	961,402
December 17, 2025	82.38	84.9	84.9	85.37	82.27	991,405
December 16, 2025	82.44	83.55	83.55	85.4	82.25	1M
December 15, 2025	84.08	83.51	83.51	85	82.18	765,300
December 12, 2025	84.91	83.41	83.41	85.32	81.16	649,058
December 11, 2025	79.83	84.12	84.12	84.71	79.82	765,514
December 10, 2025	80.58	80.29	80.29	81.04	78.77	637,200
December 09, 2025	78.75	80.83	80.83	81.02	78.26	358,304
December 08, 2025	81.56	79.04	79.04	81.86	78	705,169
December 05, 2025	82.61	81.61	81.61	84.77	81.55	622,800
December 04, 2025	81.5	82.61	82.61	83.12	81.5	429,026
December 03, 2025	78.5	82.92	82.92	83.99	78.5	1M
December 02, 2025	77.73	78	78	80.48	77.73	620,823
December 01, 2025	78.09	77.48	77.48	79.63	76.92	517,423
November 28, 2025	78.24	78.29	78.29	78.5	77.17	274,400
November 26, 2025	77.78	78.72	78.72	79.99	77.78	671,800
November 25, 2025	76.33	77.38	77.38	78.3	74.83	560,864
November 24, 2025	76.2	75.77	75.77	76.67	75.21	837,115
November 21, 2025	72.71	75.07	75.07	75.29	71.8	802,006
November 20, 2025	76.87	73.07	73.07	77.3	72.99	1.03M
November 19, 2025	78.14	75.75	75.75	79.24	75.49	671,655
November 18, 2025	78	78.05	78.05	79.3	77.2	441,317
November 17, 2025	78.35	78.01	78.01	79.99	76.76	593,400
November 14, 2025	78.57	78.78	78.78	81	77.99	764,379
November 13, 2025	83.77	80.38	80.38	84.27	79.41	1.01M
November 12, 2025	83.2	84.05	84.05	85.86	82.78	1.12M
November 11, 2025	82.18	82.46	82.46	82.64	80.01	719,319
November 10, 2025	81.8	82.36	82.36	83	80.59	964,421
November 07, 2025	80	81.19	81.19	81.85	78.04	1.37M
November 06, 2025	73.77	81.3	81.22	82.29	72.92	3.33M
November 05, 2025	65.05	66.06	65.99	66.99	64.66	668,865
November 04, 2025	67.77	64.82	64.76	68.21	64.27	804,208
November 03, 2025	67.99	69.49	69.42	70.78	66	1.25M
October 31, 2025	65	67.84	67.77	68.36	64.38	1.01M
October 30, 2025	63.04	64.44	64.38	64.88	62.24	735,400
October 29, 2025	65.1	64.22	64.16	66.3	63.48	621,722
October 28, 2025	63.24	64.48	64.42	64.85	62.44	501,128
October 27, 2025	64.31	64.43	64.37	64.74	63.05	525,400
October 24, 2025	62.99	64.3	64.24	64.95	62.99	835,952
October 23, 2025	63.43	62.7	62.64	63.67	62.44	666,920
October 22, 2025	63.4	62.37	62.31	64.62	61.87	836,900
October 21, 2025	66.26	64.74	64.74	66.5	63.84	538,629
October 20, 2025	65.45	67.52	67.52	68.1	65.45	557,800

Warrior Met Coal, Inc. (HCC) NYSE