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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	85.04	85.01	85.01	86.64	83.41	1.34M
February 19, 2026	85.65	85.51	85.51	86.33	83.53	1.19M
February 18, 2026	86.18	87.08	87.08	88.2	85.32	639,000
February 17, 2026	85.86	84.92	84.92	87.91	84.14	993,400
February 13, 2026	85.07	86.28	86.28	86.98	81.45	1.54M
February 12, 2026	91.43	86.09	86.09	91.43	85.54	1.21M
February 11, 2026	91.82	90.64	90.64	93.11	87.79	949,800
February 10, 2026	93.79	90.31	90.31	94.01	89.51	1.09M
February 09, 2026	89.64	94	94	94.25	88.41	870,117
February 06, 2026	87.86	89.05	89.05	90.37	87.44	1.47M
February 05, 2026	84.64	86.52	86.52	87.42	84.14	1.62M
February 04, 2026	92.64	88.4	88.4	92.64	86.73	851,644
February 03, 2026	91.44	90.78	90.78	91.58	89.01	1.12M
February 02, 2026	88.71	89.34	89.34	90.18	87.16	788,088
January 30, 2026	89.36	89.3	89.3	91.42	88.16	1.01M
January 29, 2026	93.78	92.09	92.09	94.4	90.15	1.2M
January 28, 2026	92.89	90.09	90.09	93.28	88.66	754,615
January 27, 2026	90.5	92.38	92.38	93	90.46	980,600
January 26, 2026	99.6	89.49	89.49	99.61	89.13	1.7M
January 23, 2026	100.58	98.37	98.37	100.58	96.52	607,300
January 22, 2026	101	98.33	98.33	102.92	98.12	748,713
January 21, 2026	100.78	99.87	99.87	101.04	97.01	1.01M
January 20, 2026	101.07	98.99	98.99	102.6	98.03	1.32M
January 16, 2026	100.39	100.07	100.07	103.47	98.75	905,916
January 15, 2026	101.93	102.44	102.44	104.01	100.78	840,700
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

Warrior Met Coal, Inc. (HCC) NYSE