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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	57.99	58.68	58.68	58.9	57.95	628,442
September 09, 2025	58.28	58.29	58.29	59.22	57.97	572,200
September 08, 2025	60.6	58.04	58.04	60.73	57.91	733,903
September 05, 2025	56	60.71	60.71	60.89	55.77	995,752
September 04, 2025	55.45	55.15	55.15	56.17	55.08	842,571
September 03, 2025	56.48	55.69	55.69	56.7	54.66	1.31M
September 02, 2025	59.59	57	57	59.76	56.69	1.04M
August 29, 2025	58.85	61.14	61.14	61.35	58.85	612,574
August 28, 2025	59.02	58.85	58.85	59.53	58.32	429,227
August 27, 2025	58.9	58.97	58.97	59.64	58.54	437,900
August 26, 2025	59.5	59.48	59.48	60.13	59.19	1.13M
August 25, 2025	59.17	60.1	60.1	61.5	59.07	531,200
August 22, 2025	57.5	59.31	59.31	59.86	57.32	650,744
August 21, 2025	57.51	57.21	57.21	57.97	56.3	762,915
August 20, 2025	57.7	57.71	57.71	58.26	57.2	546,000
August 19, 2025	58.69	57.85	57.85	58.85	57.6	663,519
August 18, 2025	59.9	58.49	58.49	59.98	58.35	462,104
August 15, 2025	61.59	59.93	59.93	61.59	59.65	753,626
August 14, 2025	62.88	61.59	61.59	63.38	60.65	1.2M
August 13, 2025	63.13	63.85	63.85	63.92	62.14	1.05M
August 12, 2025	60.49	63.83	63.83	63.86	60.49	1.16M
August 11, 2025	60.2	60.31	60.31	60.64	58.72	1.14M
August 08, 2025	61.17	60.73	60.73	63.17	60.68	1.25M
August 07, 2025	60	59.68	59.6	61.35	57.2	2.13M
August 06, 2025	54.17	54.85	54.78	55.74	53.03	1.63M
August 05, 2025	53.07	54.17	54.17	54.69	53.07	1.11M
August 04, 2025	51	52.7	52.7	53.13	51	755,400
August 01, 2025	49.99	51.49	51.49	52.31	49.07	1.03M
July 31, 2025	49.41	51.38	51.38	51.65	49.07	759,100
July 30, 2025	52.29	50.69	50.69	52.43	50.12	1.74M
July 29, 2025	52.9	52.96	52.96	53.6	52.48	1.2M
July 28, 2025	56	52.57	52.57	56	51.13	1.88M
July 25, 2025	57.59	57.02	57.02	58.12	55.87	1.13M
July 24, 2025	58.53	58	58	58.8	57.41	1.41M
July 23, 2025	60.3	59.14	59.14	60.74	58.5	1.32M
July 22, 2025	57.13	59.98	59.98	60.62	57.13	2.65M
July 21, 2025	54.13	54.38	54.38	55.48	53.33	1.12M
July 18, 2025	53.02	52.55	52.55	54.49	52.28	779,465
July 17, 2025	49.38	52.68	52.68	53.01	49.38	896,600
July 16, 2025	50.81	49.57	49.57	51.08	48.77	948,246
July 15, 2025	50.8	50.43	50.43	51.44	50.14	828,227
July 14, 2025	52.72	50.79	50.79	54.4	50.68	908,200
July 11, 2025	50.99	52.97	52.97	53.03	50.47	771,987
July 10, 2025	50.09	51.19	51.19	53.07	49.98	932,740
July 09, 2025	49.12	49	49	49.56	47.88	700,760
July 08, 2025	49.55	48.96	48.96	49.77	48.28	974,000
July 07, 2025	49.79	49.18	49.18	50.17	48.2	1.32M
July 03, 2025	50.34	50.01	50.01	50.6	49.23	892,406

Warrior Met Coal, Inc. (HCC) NYSE