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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	46	50.34	50.34	51.1	45.62	2.63M
July 01, 2025	45.8	44.39	44.39	45.93	43.43	1.36M
June 30, 2025	44.21	45.83	45.83	47.03	44.05	2.49M
June 27, 2025	42.58	43.66	43.66	44.13	42.28	1.21M
June 26, 2025	41.53	42.17	42.17	42.7	41.11	1.06M
June 25, 2025	42.56	41.13	41.13	42.67	40.8	1.19M
June 24, 2025	44.21	42.61	42.61	44.37	42.37	877,700
June 23, 2025	43.53	44.17	44.17	44.51	43.18	1.27M
June 20, 2025	47.3	43.18	43.18	47.46	43.14	2.54M
June 18, 2025	46.58	47.01	47.01	47.73	46.14	821,262
June 17, 2025	46.8	46.73	46.73	47.97	46.1	668,630
June 16, 2025	47.5	46.85	46.85	47.5	46.07	721,113
June 13, 2025	46.03	46.79	46.79	47.15	45.77	798,230
June 12, 2025	47.46	47.05	47.05	47.92	46.68	522,774
June 11, 2025	47.7	48.16	48.16	48.22	46.81	600,208
June 10, 2025	48.8	47.52	47.52	48.86	46.99	806,042
June 09, 2025	47.75	48.26	48.26	48.88	46.14	965,906
June 06, 2025	47.42	47.44	47.44	48.22	47.15	551,100
June 05, 2025	47.66	46.59	46.59	48.12	46.56	973,095
June 04, 2025	46.2	47.36	47.36	47.82	46.18	694,701
June 03, 2025	44.93	46.06	46.06	46.34	43.6	689,900
June 02, 2025	46.41	45.1	45.1	47.11	44.44	985,034
May 30, 2025	45.56	45.45	45.45	45.7	44.81	1.09M
May 29, 2025	46.82	46.31	46.31	47.15	45.9	800,100
May 28, 2025	47.91	46.66	46.66	48.27	46.63	810,100
May 27, 2025	45.98	48.28	48.28	48.68	45.89	981,700
May 23, 2025	44.47	45.29	45.29	45.72	44.37	683,329
May 22, 2025	47.45	44.81	44.81	47.45	44.72	1.09M
May 21, 2025	47.81	47.96	47.96	48.73	47.44	1.09M

Warrior Met Coal, Inc. (HCC) NYSE