NYSE : HCC
Warrior Met Coal, Inc. — Price history
Materials · Coking Coal · United States
Last price 85.97 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 4.54B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Warrior Met Coal, Inc. (HCC) closed at 83.65 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 87 | 87 | 82.57 | 83.65 | 292,328 | -2.70% |
| 2026-10-30 | 85.7 | 86.09 | 84.675 | 85.97 | 547,051 | +0.41% |
| 2026-10-29 | 86.49 | 86.8 | 84.14 | 85.62 | 563,271 | +2.62% |
| 2026-10-28 | 87.43 | 87.43 | 82.54 | 83.43 | 803,017 | -4.49% |
| 2026-10-27 | 86.15 | 89.46 | 86.15 | 87.35 | 983,729 | +2.51% |
| 2026-10-26 | 85.88 | 87.23 | 84.05 | 85.21 | 630,840 | -0.69% |
| 2026-10-23 | 83.35 | 86.49 | 82.01 | 85.8 | 550,691 | +3.37% |
| 2026-10-22 | 83.59 | 84.875 | 82.55 | 83 | 509,300 | -1.44% |
| 2026-10-21 | 84.13 | 85.37 | 83.1 | 84.21 | 383,936 | +0.10% |
| 2026-10-20 | 83.76 | 85.025 | 82.54 | 84.13 | 568,254 | -1.00% |
| 2026-10-19 | 89.49 | 90.785 | 84.42 | 84.98 | 839,488 | -5.51% |
| 2026-10-16 | 90.44 | 92.13 | 89.03 | 89.94 | 617,760 | +0.54% |
| 2026-10-15 | 90.28 | 90.425 | 88.14 | 89.46 | 495,680 | -0.58% |
| 2026-10-14 | 93.47 | 93.47 | 87.705 | 89.98 | 822,511 | -4.20% |
| 2026-10-13 | 93.81 | 94.8 | 92.59 | 93.92 | 473,149 | +0.00% |
| 2026-10-12 | 93.21 | 94.95 | 92.145 | 93.92 | 449,531 | +0.91% |
| 2026-10-09 | 90.27 | 94.93 | 89.83 | 93.07 | 556,845 | +3.64% |
| 2026-10-08 | 89.92 | 92.38 | 89.64 | 89.8 | 563,855 | +0.26% |
| 2026-10-07 | 90.8 | 91.065 | 87.93 | 89.57 | 418,559 | -3.08% |
| 2026-10-06 | 93.01 | 93.01 | 89.98 | 92.42 | 306,392 | +0.14% |
| 2026-10-05 | 89.88 | 93.4 | 89 | 92.29 | 663,028 | +3.29% |
| 2026-10-02 | 89.98 | 90.81 | 89.04 | 89.35 | 378,161 | +0.30% |
| 2026-10-01 | 87.05 | 89.265 | 86.26 | 89.08 | 581,553 | +1.15% |
| 2026-09-30 | 89.11 | 90.93 | 87.96 | 88.07 | 603,514 | +0.05% |
| 2026-09-29 | 90.96 | 92.585 | 87.01 | 88.03 | 741,619 | -4.05% |
| 2026-09-28 | 89.26 | 91.85 | 88.65 | 91.75 | 869,822 | +2.50% |
| 2026-09-25 | 88.19 | 89.68 | 87.338 | 89.51 | 385,683 | +0.63% |
| 2026-09-24 | 90.01 | 90.01 | 88.148 | 88.95 | 721,868 | -1.43% |
| 2026-09-23 | 90.79 | 91.005 | 89.02 | 90.24 | 332,481 | -2.02% |
| 2026-09-22 | 88.74 | 93.68 | 88.49 | 92.1 | 616,621 | +4.10% |
| 2026-09-21 | 89.26 | 89.48 | 88.155 | 88.47 | 464,049 | +0.61% |
| 2026-09-18 | 88.53 | 89.83 | 87.31 | 87.93 | 1,916,623 | -4.22% |
| 2026-09-17 | 94.14 | 95.91 | 91.465 | 91.8 | 530,239 | -0.99% |
| 2026-09-16 | 93.12 | 94.84 | 91.64 | 92.72 | 635,505 | +1.22% |
| 2026-09-15 | 95.47 | 95.96 | 89.39 | 91.6 | 1,090,112 | -4.04% |
| 2026-09-14 | 95.94 | 96.54 | 93.887 | 95.46 | 598,646 | -2.36% |
| 2026-09-11 | 102.1 | 103.45 | 96 | 97.77 | 613,536 | -3.82% |
| 2026-09-10 | 102.68 | 104.5 | 101.41 | 101.65 | 349,480 | -2.59% |
| 2026-09-09 | 106.35 | 107.29 | 104.03 | 104.35 | 340,415 | -1.16% |
| 2026-09-08 | 105.03 | 107.055 | 103.77 | 105.58 | 336,973 | +1.08% |
| 2026-09-04 | 103.09 | 106.19 | 101.75 | 104.45 | 398,262 | +1.14% |
| 2026-09-03 | 108.75 | 108.865 | 102.28 | 103.27 | 500,341 | -4.85% |
| 2026-09-02 | 107.21 | 111.42 | 106.21 | 108.53 | 462,012 | +2.17% |
| 2026-09-01 | 108.02 | 110 | 106.03 | 106.23 | 404,322 | -1.86% |
| 2026-08-31 | 109.05 | 110.5 | 107.905 | 108.24 | 607,143 | +1.09% |
| 2026-08-28 | 108.51 | 109.9 | 106.79 | 107.07 | 469,006 | -1.10% |
| 2026-08-27 | 105.02 | 109.41 | 104.04 | 108.26 | 585,815 | +2.89% |
| 2026-08-26 | 106.55 | 108.77 | 103.18 | 105.22 | 619,753 | -0.07% |
| 2026-08-25 | 105.63 | 106 | 102.72 | 105.29 | 465,388 | -1.23% |
| 2026-08-24 | 107.23 | 111.2 | 105.185 | 106.6 | 728,599 | -0.12% |
| 2026-08-21 | 105.2 | 109.42 | 105.033 | 106.73 | 776,778 | +3.26% |
| 2026-08-20 | 102.95 | 106 | 102.465 | 103.36 | 518,995 | -1.61% |
| 2026-08-19 | 100 | 105.76 | 99.79 | 105.05 | 683,755 | +7.48% |
| 2026-08-18 | 97.23 | 98.76 | 96.42 | 97.74 | 324,253 | -0.90% |
| 2026-08-17 | 97.93 | 99.23 | 96.341 | 98.63 | 566,477 | +0.44% |
| 2026-08-14 | 95.63 | 99 | 95.58 | 98.2 | 534,989 | +4.05% |
| 2026-08-13 | 95.94 | 98.02 | 86.945 | 94.38 | 452,168 | -2.42% |
| 2026-08-12 | 99.26 | 99.875 | 96.25 | 96.72 | 615,117 | -1.09% |
| 2026-08-11 | 96.31 | 98.25 | 95.23 | 97.79 | 715,017 | +2.54% |
| 2026-08-10 | 91.45 | 95.68 | 90.04 | 95.37 | 594,050 | +3.79% |
| 2026-08-07 | 88.8 | 92.3 | 87.758 | 91.97 | 702,545 | +2.62% |
| 2026-08-06 | 86.56 | 91.27 | 83.26 | 89.62 | 918,411 | +6.31% |
| 2026-08-05 | 82.72 | 85.26 | 82.46 | 84.3 | 825,161 | +3.44% |
| 2026-08-04 | 81.17 | 82.77 | 80.93 | 81.5 | 487,207 | +1.24% |
| 2026-08-03 | 79.49 | 80.895 | 78 | 80.5 | 524,411 | +1.37% |
| 2026-07-31 | 80.58 | 80.92 | 78 | 79.41 | 862,259 | -1.23% |
| 2026-07-30 | 79.98 | 80.858 | 78.845 | 80.4 | 520,582 | +1.75% |
| 2026-07-29 | 79 | 79.99 | 76.575 | 79.02 | 1,180,960 | +0.03% |
| 2026-07-28 | 79.64 | 81.02 | 78.02 | 79 | 1,459,653 | -2.06% |
| 2026-07-27 | 80.42 | 81.66 | 78.91 | 80.66 | 652,325 | +0.74% |
| 2026-07-24 | 82.27 | 82.28 | 79.615 | 80.07 | 554,911 | -1.21% |
| 2026-07-23 | 83.66 | 84.88 | 80.5 | 81.05 | 688,407 | -2.47% |
| 2026-07-22 | 80.72 | 83.13 | 80.12 | 83.1 | 539,817 | +4.19% |
| 2026-07-21 | 79.67 | 80.83 | 78 | 79.76 | 526,426 | +0.96% |
| 2026-07-20 | 79.28 | 79.35 | 77.754 | 79 | 571,366 | +0.11% |
| 2026-07-17 | 79.85 | 80.67 | 78.635 | 78.91 | 680,340 | -1.90% |
| 2026-07-16 | 82.41 | 82.88 | 79.881 | 80.44 | 447,560 | -1.72% |
| 2026-07-15 | 83.83 | 84.39 | 81.444 | 81.85 | 428,558 | -1.78% |
| 2026-07-14 | 84.43 | 84.553 | 82.02 | 83.33 | 539,155 | +1.47% |
| 2026-07-13 | 80.09 | 82.29 | 80.09 | 82.12 | 619,230 | +2.53% |
| 2026-07-10 | 78.51 | 80.36 | 78.39 | 80.09 | 598,949 | +1.29% |
| 2026-07-09 | 77.91 | 79.6 | 76.5 | 79.07 | 529,335 | +1.49% |
| 2026-07-08 | 77.28 | 78.6 | 76 | 77.91 | 636,127 | +0.22% |
| 2026-07-07 | 80.86 | 81.454 | 76.91 | 77.74 | 682,105 | -4.30% |
| 2026-07-06 | 80.97 | 82.49 | 80.3 | 81.23 | 635,183 | +0.49% |
| 2026-07-02 | 78.8 | 81.93 | 78.8 | 80.83 | 879,832 | +3.28% |
| 2026-07-01 | 79.83 | 83.245 | 78.2 | 78.26 | 710,334 | -3.57% |
| 2026-06-30 | 81.57 | 82.565 | 80.26 | 81.16 | 575,252 | +0.43% |
| 2026-06-29 | 81.23 | 82.5 | 79.325 | 80.81 | 879,914 | -0.58% |
| 2026-06-26 | 84.01 | 86.08 | 80 | 81.28 | 2,676,063 | -4.22% |
| 2026-06-25 | 84.04 | 86.3 | 83.535 | 84.86 | 417,301 | +0.84% |
| 2026-06-24 | 84.78 | 86.175 | 83.29 | 84.15 | 558,018 | -2.28% |
| 2026-06-23 | 86.56 | 87.61 | 85.7 | 86.11 | 581,008 | -2.10% |
| 2026-06-22 | 90 | 90 | 87.06 | 87.96 | 701,093 | -2.89% |
| 2026-06-18 | 94.69 | 95.87 | 90.18 | 90.58 | 1,225,206 | -4.72% |
| 2026-06-17 | 93.34 | 97.35 | 93.23 | 95.07 | 564,359 | +1.71% |
| 2026-06-16 | 94.84 | 96.27 | 93.01 | 93.47 | 627,905 | -2.52% |
| 2026-06-15 | 98.39 | 98.67 | 95.38 | 95.89 | 541,808 | -2.26% |
| 2026-06-12 | 94.44 | 98.97 | 94.44 | 98.11 | 581,748 | +4.35% |
| 2026-06-11 | 96.11 | 96.47 | 92.85 | 94.02 | 624,915 | -1.27% |
| 2026-06-10 | 97.35 | 99.705 | 95 | 95.23 | 529,222 | +0.59% |
| 2026-06-09 | 97.76 | 97.76 | 92.755 | 94.67 | 709,656 | -4.28% |
| 2026-06-08 | 100.92 | 101.7 | 96.43 | 98.9 | 492,278 | -1.02% |
| 2026-06-05 | 104.69 | 104.69 | 98.173 | 99.92 | 737,690 | -5.67% |
| 2026-06-04 | 106.12 | 109.71 | 104.3 | 105.93 | 857,554 | +0.05% |
| 2026-06-03 | 107.46 | 108.47 | 103.49 | 105.88 | 1,087,026 | -3.99% |
| 2026-06-02 | 105.78 | 110.39 | 105.77 | 110.28 | 1,793,101 | +3.79% |
| 2026-06-01 | 98.51 | 106.81 | 98.5 | 106.25 | 1,451,402 | +12.39% |
| 2026-05-29 | 104.04 | 104.47 | 94.14 | 94.54 | 1,664,308 | -9.60% |
| 2026-05-28 | 96.13 | 104.74 | 96.1 | 104.58 | 1,107,602 | +7.85% |
| 2026-05-27 | 92.05 | 97.86 | 90.9 | 96.97 | 1,296,648 | +4.18% |
| 2026-05-26 | 87.21 | 93.955 | 87.19 | 93.08 | 1,033,717 | +10.90% |
| 2026-05-22 | 85.81 | 87.159 | 83.79 | 83.93 | 632,086 | -1.78% |
| 2026-05-21 | 84 | 86.51 | 84 | 85.45 | 630,397 | +0.93% |
| 2026-05-20 | 86.29 | 86.29 | 83.92 | 84.66 | 845,561 | -0.41% |
| 2026-05-19 | 85.2 | 86 | 84.015 | 85.01 | 867,833 | -0.69% |
| 2026-05-18 | 84.94 | 86.43 | 81.21 | 85.6 | 771,972 | +0.54% |
| 2026-05-15 | 84.33 | 85.65 | 84.065 | 85.14 | 699,192 | -0.85% |
| 2026-05-14 | 84.98 | 88 | 83.35 | 85.87 | 918,784 | +0.93% |
| 2026-05-13 | 88.51 | 89 | 84.59 | 85.08 | 743,502 | -3.62% |