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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	65.25	65.24	65.24	66.45	64.35	544,600
October 16, 2025	66.12	66.58	66.58	67.66	65.47	533,400
October 15, 2025	67.63	65.63	65.63	68.47	64.84	1.19M
October 14, 2025	65.16	67.22	67.22	67.96	64.75	671,597
October 13, 2025	65	66.52	66.52	66.81	64.65	571,118
October 10, 2025	66	63.65	63.65	67.39	63.45	622,240
October 09, 2025	65.58	65.53	65.53	66.55	64.87	618,100
October 08, 2025	64.25	64.89	64.89	65.18	63.37	540,509
October 07, 2025	64.12	63.71	63.71	67.09	63.66	937,200
October 06, 2025	65.12	63.92	63.92	65.94	63.86	674,217
October 03, 2025	65.11	64.17	64.17	65.97	63.31	1.03M
October 02, 2025	65.88	64.61	64.61	66.5	63.41	708,548
October 01, 2025	63.99	65.92	65.92	67.05	63.62	908,523
September 30, 2025	63.01	63.64	63.64	63.85	61.99	720,096
September 29, 2025	63.82	63.33	63.33	65.07	62.6	907,611
September 26, 2025	63.49	63.72	63.72	64.26	63.22	672,417
September 25, 2025	63.22	64.22	64.22	65.58	62.85	1.19M
September 24, 2025	62.13	62.37	62.37	62.84	61.4	659,300
September 23, 2025	62.2	62.07	62.07	62.97	61.51	554,525
September 22, 2025	62.36	61.82	61.82	62.36	60.7	680,500
September 19, 2025	63.95	62.89	62.89	64.1	62.72	1.83M
September 18, 2025	63.1	63.8	63.8	65.3	63.1	1.02M
September 17, 2025	62.14	63.23	63.23	65	61.77	906,731
September 16, 2025	62.3	62.47	62.47	63.03	60.77	714,560
September 15, 2025	58.3	62.21	62.21	62.21	58.3	983,554
September 12, 2025	58.22	57.87	57.87	59.28	57.53	511,325
September 11, 2025	58.4	59.23	59.23	59.91	58.4	510,600

Warrior Met Coal, Inc. (HCC) NYSE