HCC
Warrior Met Coal (HCC)
NYSE
$99.70+$1.92 (+1.97%)
Price as of Sep 11, 2026 7:30 PM EDT
  • $5.2B
    Market Cap
  • 69.57%
    1-Year Change
  • Coking Coal
    Industry
  • 1 Month
    -0.02%
    Low Price$97.74
    High Price$108.53
  • 3 Months
    +4.08%
    Low Price$77.67
    High Price$108.53
  • 1 Year
    +69.57%
    Low Price$61.59
    High Price$110.18
Date
Open
High
Low
Close
Change (%)
Volume
09/11/2026
102.10
103.45
96.00
97.77
-3.82%
718,346
09/10/2026
102.68
104.50
101.41
101.65
-2.59%
349,486
09/09/2026
106.35
107.29
104.03
104.35
-1.16%
342,441
09/08/2026
105.03
107.06
103.77
105.58
+1.08%
337,678
09/04/2026
103.09
106.19
101.75
104.45
+1.14%
398,398
09/03/2026
108.75
108.87
102.28
103.27
-4.85%
508,045
09/02/2026
107.21
111.42
106.21
108.53
+2.17%
462,069
09/01/2026
108.02
110.00
106.03
106.23
-1.86%
404,329
08/31/2026
109.05
110.50
107.91
108.24
+1.09%
612,787
08/28/2026
108.51
109.90
106.79
107.07
-1.10%
469,011
08/27/2026
105.02
109.41
104.04
108.26
+2.89%
590,669
08/26/2026
106.55
108.77
103.18
105.22
-0.07%
619,767
08/25/2026
105.63
106.00
102.72
105.29
-1.23%
465,589
08/24/2026
107.23
111.20
105.19
106.60
-0.12%
728,769
08/21/2026
105.20
109.42
105.03
106.73
+3.26%
776,882
08/20/2026
102.95
106.00
102.47
103.36
-1.61%
519,028
08/19/2026
100.00
105.76
99.79
105.05
+7.48%
683,766
08/18/2026
97.23
98.76
96.42
97.74
-0.90%
324,293
08/17/2026
97.93
99.23
96.34
98.63
+0.44%
578,837
08/14/2026
95.63
99.00
95.58
98.20
+4.05%
535,010
08/13/2026
95.94
98.02
86.95
94.38
-2.42%
452,366
08/12/2026
99.26
99.88
96.25
96.72
-1.09%
629,653
08/11/2026
96.31
98.25
95.23
97.79
+2.54%
715,050
08/10/2026
91.45
95.68
90.04
95.37
+3.79%
594,085
08/10/2026
$0.08 Dividend
08/07/2026
88.72
92.22
87.68
91.89
+2.62%
702,545
08/06/2026
86.48
91.19
83.19
89.54
+6.31%
918,411
08/05/2026
82.65
85.19
82.39
84.23
+3.44%
825,049
08/05/2026
$1.65 Earnings
08/04/2026
81.10
82.70
80.86
81.43
+1.24%
487,207
08/03/2026
79.42
80.82
77.93
80.43
+1.37%
524,411
07/31/2026
80.51
80.85
77.93
79.34
-1.23%
862,259
07/30/2026
79.91
80.79
78.78
80.33
+1.75%
520,582
07/29/2026
78.93
79.92
76.51
78.95
+0.03%
1,180,960
07/28/2026
79.57
80.95
77.95
78.93
-2.06%
1,459,408
07/27/2026
80.35
81.59
78.84
80.59
+0.74%
652,325
07/24/2026
82.20
82.21
79.55
80.00
-1.21%
554,872
07/23/2026
83.59
84.81
80.43
80.98
-2.47%
688,407
07/22/2026
80.65
83.06
80.05
83.03
+4.19%
539,817
07/21/2026
79.60
80.76
77.93
79.69
+0.96%
526,426
07/20/2026
79.21
79.28
77.69
78.93
+0.11%
571,366
07/17/2026
79.78
80.60
78.57
78.84
-1.90%
680,340
07/16/2026
82.34
82.81
79.81
80.37
-1.72%
447,560
07/15/2026
83.76
84.32
81.37
81.78
-1.78%
428,558
07/14/2026
84.36
84.48
81.95
83.26
+1.47%
539,155
07/13/2026
80.02
82.22
80.02
82.05
+2.53%
619,230
07/10/2026
78.44
80.29
78.32
80.02
+1.29%
598,949
07/09/2026
77.84
79.53
76.43
79.00
+1.49%
529,335
07/08/2026
77.21
78.53
75.93
77.84
+0.22%
636,126
07/07/2026
80.79
81.38
76.84
77.67
-4.30%
682,105
07/06/2026
80.90
82.42
80.23
81.16
+0.49%
635,183
07/02/2026
78.73
81.86
78.73
80.76
+3.28%
879,732
07/01/2026
79.76
83.17
78.13
78.19
-3.57%
710,334
06/30/2026
81.50
82.49
80.19
81.09
+0.43%
575,252
06/29/2026
81.16
82.43
79.26
80.74
-0.58%
879,914
06/26/2026
83.94
86.01
79.93
81.21
-4.22%
2,676,063
06/25/2026
83.97
86.22
83.46
84.79
+0.84%
417,301
06/24/2026
84.71
86.10
83.22
84.08
-2.28%
558,018
06/23/2026
86.48
87.53
85.63
86.04
-2.10%
581,008
06/22/2026
89.92
89.92
86.98
87.88
-2.89%
701,093
06/18/2026
94.61
95.79
90.10
90.50
-4.72%
1,225,206
06/17/2026
93.26
97.27
93.15
94.99
+1.71%
564,359
06/16/2026
94.76
96.19
92.93
93.39
-2.52%
627,905
06/15/2026
98.30
98.58
95.30
95.81
-2.26%
541,808
06/12/2026
94.36
98.88
94.36
98.02
+4.35%
581,748
06/11/2026
96.03
96.39
92.77
93.94
-1.27%
624,915
06/10/2026
97.27
99.62
94.92
95.15
+0.59%
529,222
06/09/2026
97.67
97.67
92.67
94.59
-4.28%
709,656
06/08/2026
100.83
101.61
96.35
98.81
-1.02%
492,138
06/05/2026
104.60
104.60
98.09
99.83
-5.67%
737,690
06/04/2026
106.03
109.61
104.21
105.84
+0.05%
857,554
06/03/2026
107.37
108.38
103.40
105.79
-3.99%
1,086,896
06/02/2026
105.69
110.29
105.68
110.18
+3.79%
1,793,101
06/01/2026
98.42
106.72
98.41
106.16
+12.39%
1,451,402
05/29/2026
103.95
104.38
94.06
94.46
-9.60%
1,664,308
05/28/2026
96.05
104.65
96.02
104.49
+7.85%
1,107,602
05/27/2026
91.97
97.77
90.82
96.89
+4.18%
1,296,648
05/26/2026
87.13
93.87
87.11
93.00
+10.90%
1,033,717
05/22/2026
85.74
87.08
83.72
83.86
-1.78%
632,086
05/21/2026
83.93
86.43
83.93
85.38
+0.93%
629,979
05/20/2026
86.21
86.21
83.85
84.59
-0.41%
845,561
05/19/2026
85.13
85.93
83.94
84.94
-0.69%
867,833
05/18/2026
84.87
86.35
81.14
85.53
+0.54%
771,972
05/15/2026
84.26
85.58
83.99
85.07
-0.85%
699,192
05/14/2026
84.91
87.92
83.28
85.80
+0.93%
918,784
05/13/2026
88.43
88.92
84.52
85.01
-3.62%
743,502
05/12/2026
86.82
88.89
86.68
88.20
+1.26%
573,994
05/11/2026
86.17
89.51
86.17
87.10
+1.53%
837,571
05/08/2026
87.48
89.92
85.31
85.80
-2.24%
686,891
05/07/2026
87.04
89.19
85.89
87.76
+0.34%
697,171
05/06/2026
86.03
88.54
85.13
87.46
+1.09%
766,894
05/05/2026
83.93
88.85
83.93
86.52
+3.07%
811,521
05/04/2026
85.79
87.95
83.57
83.95
-2.53%
1,631,131
05/01/2026
83.06
88.92
78.94
86.13
-3.98%
2,600,416
05/01/2026
$0.08 Dividend
04/30/2026
89.46
91.28
88.56
89.69
-0.20%
893,569
04/30/2026
$1.37 Earnings
04/29/2026
89.80
91.41
89.79
89.87
+0.55%
610,082
04/28/2026
87.88
89.56
87.25
89.38
+2.37%
621,267
04/27/2026
86.85
88.42
86.20
87.32
+0.93%
692,869