Warrior Met Coal, Inc. Common Stock (HCC)
94.54
-10.04 (-9.60%)
NYSE· Last Trade: Jun 1st, 12:25 AM EDT
Historical Prices For Warrior Met Coal, Inc. Common Stock (HCC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/29/2026 | 104.04 | 104.47 | 94.14 | 94.54 | 1,664,309 | 94.54 |
| 5/28/2026 | 96.13 | 104.74 | 96.10 | 104.58 | 1,107,601 | 104.58 |
| 5/27/2026 | 92.05 | 97.86 | 90.90 | 96.97 | 1,296,542 | 96.97 |
| 5/26/2026 | 87.21 | 93.95 | 87.19 | 93.08 | 1,033,710 | 93.08 |
| 5/22/2026 | 85.81 | 87.16 | 83.79 | 83.93 | 632,086 | 83.93 |
| 5/21/2026 | 84.00 | 86.51 | 84.00 | 85.45 | 630,399 | 85.45 |
| 5/20/2026 | 86.29 | 86.29 | 83.92 | 84.66 | 845,552 | 84.66 |
| 5/19/2026 | 85.20 | 86.00 | 84.02 | 85.01 | 867,833 | 85.01 |
| 5/18/2026 | 84.94 | 86.43 | 81.21 | 85.60 | 771,973 | 85.60 |
| 5/15/2026 | 84.33 | 85.65 | 84.06 | 85.14 | 699,192 | 85.14 |
| 5/14/2026 | 84.98 | 88.00 | 83.35 | 85.87 | 918,784 | 85.87 |
| 5/13/2026 | 88.51 | 89.00 | 84.59 | 85.08 | 743,503 | 85.08 |
| 5/12/2026 | 86.90 | 88.97 | 86.76 | 88.28 | 573,975 | 88.28 |
| 5/11/2026 | 86.25 | 89.59 | 86.25 | 87.18 | 837,572 | 87.18 |
| 5/08/2026 | 87.56 | 90.00 | 85.39 | 85.87 | 686,891 | 85.87 |
| 5/07/2026 | 87.12 | 89.27 | 85.96 | 87.84 | 697,157 | 87.84 |
| 5/06/2026 | 86.10 | 88.62 | 85.20 | 87.54 | 766,895 | 87.54 |
| 5/05/2026 | 84.00 | 88.93 | 84.00 | 86.60 | 811,522 | 86.60 |
| 5/04/2026 | 85.86 | 88.03 | 83.64 | 84.02 | 1,631,130 | 84.02 |
| 5/01/2026 | 83.13 | 89.00 | 79.01 | 86.20 | 2,600,416 | 86.20 |
| 4/30/2026 | 89.62 | 91.44 | 88.72 | 89.85 | 893,569 | 89.77 |
| 4/29/2026 | 89.96 | 91.57 | 89.95 | 90.03 | 610,082 | 89.95 |
| 4/28/2026 | 88.03 | 89.72 | 87.40 | 89.54 | 621,268 | 89.46 |
| 4/27/2026 | 87.00 | 88.58 | 86.35 | 87.47 | 692,869 | 87.39 |
| 4/24/2026 | 86.76 | 88.77 | 85.69 | 86.66 | 836,691 | 86.58 |
| 4/23/2026 | 88.78 | 90.11 | 86.08 | 88.62 | 685,378 | 88.54 |
| 4/22/2026 | 91.71 | 91.77 | 88.15 | 88.74 | 1,095,528 | 88.66 |
| 4/21/2026 | 88.13 | 92.80 | 88.13 | 90.59 | 802,983 | 90.51 |
| 4/20/2026 | 86.33 | 88.04 | 85.61 | 87.81 | 781,208 | 87.73 |
| 4/17/2026 | 85.29 | 87.06 | 84.64 | 86.37 | 880,104 | 86.29 |
| 4/16/2026 | 89.11 | 90.35 | 85.20 | 85.82 | 1,078,249 | 85.74 |
| 4/15/2026 | 85.07 | 89.79 | 84.79 | 88.81 | 689,403 | 88.73 |
| 4/14/2026 | 88.09 | 88.22 | 84.80 | 85.77 | 783,229 | 85.69 |
| 4/13/2026 | 88.75 | 90.20 | 86.83 | 87.79 | 568,321 | 87.71 |
| 4/10/2026 | 86.39 | 90.20 | 85.77 | 88.35 | 696,840 | 88.27 |
| 4/09/2026 | 89.01 | 89.97 | 82.17 | 85.70 | 1,222,371 | 85.62 |
| 4/08/2026 | 93.11 | 94.85 | 86.94 | 89.36 | 1,075,120 | 89.28 |
| 4/07/2026 | 94.38 | 96.00 | 92.06 | 93.01 | 404,218 | 92.93 |
| 4/06/2026 | 95.30 | 96.47 | 92.79 | 94.60 | 547,751 | 94.52 |
| 4/02/2026 | 91.60 | 95.03 | 91.60 | 94.89 | 480,519 | 94.81 |
| 4/01/2026 | 92.83 | 94.88 | 91.42 | 91.90 | 670,887 | 91.82 |
| 3/31/2026 | 93.98 | 96.22 | 91.74 | 93.15 | 880,749 | 93.07 |
| 3/30/2026 | 100.73 | 100.73 | 93.89 | 94.22 | 954,662 | 94.14 |
| 3/27/2026 | 95.70 | 99.85 | 95.60 | 99.16 | 697,040 | 99.07 |
| 3/26/2026 | 96.20 | 98.09 | 95.05 | 95.62 | 605,255 | 95.53 |
| 3/25/2026 | 95.20 | 97.22 | 94.60 | 96.83 | 701,688 | 96.74 |
| 3/24/2026 | 87.00 | 96.34 | 86.83 | 95.58 | 1,259,412 | 95.49 |
| 3/23/2026 | 88.50 | 91.32 | 86.36 | 86.49 | 953,339 | 86.41 |
| 3/20/2026 | 91.65 | 91.86 | 87.15 | 88.54 | 1,770,367 | 88.46 |
| 3/19/2026 | 86.69 | 93.40 | 86.69 | 90.62 | 909,349 | 90.54 |
| 3/18/2026 | 85.41 | 87.95 | 84.23 | 87.63 | 680,188 | 87.55 |
| 3/17/2026 | 85.53 | 86.33 | 84.38 | 86.20 | 715,069 | 86.12 |
| 3/16/2026 | 86.00 | 86.54 | 83.33 | 84.72 | 477,002 | 84.64 |
| 3/13/2026 | 85.85 | 86.03 | 82.44 | 85.12 | 782,775 | 85.04 |
| 3/12/2026 | 83.60 | 86.34 | 82.28 | 85.34 | 911,296 | 85.26 |
| 3/11/2026 | 79.90 | 84.86 | 79.50 | 84.69 | 659,737 | 84.61 |
| 3/10/2026 | 78.92 | 82.84 | 78.26 | 80.60 | 824,785 | 80.53 |
| 3/09/2026 | 76.36 | 80.00 | 75.78 | 78.94 | 777,131 | 78.87 |
| 3/06/2026 | 78.00 | 79.13 | 76.76 | 77.36 | 525,060 | 77.29 |
| 3/05/2026 | 82.97 | 83.67 | 77.77 | 79.33 | 1,032,814 | 79.26 |
| 3/04/2026 | 83.06 | 84.77 | 80.64 | 84.10 | 896,039 | 84.03 |
| 3/03/2026 | 78.88 | 83.31 | 77.42 | 81.94 | 1,451,663 | 81.87 |
| 3/02/2026 | 82.70 | 82.70 | 79.30 | 81.13 | 1,394,868 | 81.06 |