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 $75,178.57 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $3,662.46, while $1000 invested 1 year ago would be worth $1,352.61. This corresponds to total returns of 7,417.86%, 266.25%, 35.26%, respectively, with annualized returns of 57.34%, 29.63%, 35.26%.

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
October 21, 2026	84.13	84.21	84.21	85.37	83.1	381,592
October 20, 2026	83.76	84.13	84.13	85.03	82.54	563,650
October 19, 2026	89.49	84.98	84.98	90.79	84.42	819,522
October 16, 2026	90.44	89.94	89.94	92.13	89.03	617,769
October 15, 2026	90.28	89.46	89.46	90.43	88.14	495,680
October 14, 2026	93.47	89.98	89.98	93.47	87.71	822,611
October 13, 2026	93.81	93.92	93.92	94.8	92.59	473,205
October 12, 2026	93.21	93.92	93.92	94.95	92.15	449,541
October 09, 2026	90.27	93.07	93.07	94.93	89.83	556,846
October 08, 2026	89.92	89.8	89.8	92.38	89.64	563,890
October 07, 2026	90.8	89.57	89.57	91.07	87.93	418,727
October 06, 2026	93.01	92.42	92.42	93.01	89.98	306,394
October 05, 2026	89.88	92.29	92.29	93.4	89	663,121
October 02, 2026	89.98	89.35	89.35	90.81	89.04	378,279
October 01, 2026	87.05	89.08	89.08	89.27	86.26	581,745
September 30, 2026	89.11	88.07	88.07	90.93	87.96	603,710
September 29, 2026	90.96	88.03	88.03	92.59	87.01	741,911
September 28, 2026	89.26	91.75	91.75	91.85	88.65	869,924
September 25, 2026	88.19	89.51	89.51	89.68	87.34	385,685
September 24, 2026	90.01	88.95	88.95	90.01	88.15	721,869
September 23, 2026	90.79	90.24	90.24	91.01	89.02	332,483
September 22, 2026	88.74	92.1	92.1	93.68	88.49	616,692
September 21, 2026	89.26	88.47	88.47	89.48	88.16	464,062
September 18, 2026	88.53	87.93	87.93	89.83	87.31	1.93M
September 17, 2026	94.14	91.8	91.8	95.91	91.47	530,322
September 16, 2026	93.12	92.72	92.72	94.84	91.64	635,509
September 15, 2026	95.47	91.6	91.6	95.96	89.39	1.09M
September 11, 2026	102.1	97.77	97.77	103.45	96	613,538
September 10, 2026	102.68	101.65	101.65	104.5	101.41	349,482
September 09, 2026	106.35	104.35	104.35	107.29	104.03	340,511
September 08, 2026	105.03	105.58	105.58	107.06	103.77	337,226
September 04, 2026	103.09	104.45	104.45	106.19	101.75	398,397
September 03, 2026	108.75	103.27	103.27	108.87	102.28	500,347
September 02, 2026	107.21	108.53	108.53	111.42	106.21	462,055
September 01, 2026	108.02	106.23	106.23	110	106.03	404,324
August 31, 2026	109.05	108.24	108.24	110.5	107.91	612,667
August 28, 2026	108.51	107.07	107.07	109.9	106.79	469,008
August 27, 2026	105.02	108.26	108.26	109.41	104.04	586,030
August 26, 2026	106.55	105.22	105.22	108.77	103.18	619,755
August 25, 2026	105.63	105.29	105.29	106	102.72	465,509
August 24, 2026	107.23	106.6	106.6	111.2	105.19	728,739
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