HCC | Warrior Met Coal | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

Warrior Met Coal (HCC)

NYSE

$82.99-$1.27 (-1.50%)

Price as of Nov 13, 2026 1:00 PM EST

$4.4B
Market Cap
7.76%
1-Year Change
Coking Coal
Industry

1 Month
-8.02%

Low Price$78.66

High Price$87.75
3 Months
-10.68%

Low Price$78.66

High Price$105.85
1 Year
+7.76%

Low Price$71.07

High Price$107.46

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	82.75	85.36	82.74	84.25	+0.90%	447,487
11/11/2026	85.00	86.56	83.30	83.50	-2.28%	416,102
11/10/2026	84.95	86.13	83.71	85.45	-0.49%	489,178
11/09/2026	83.36	86.07	83.22	85.87	+4.53%	679,272
11/09/2026	$2.00 Dividend
11/06/2026	80.46	83.77	78.05	82.15	+4.25%	836,206
11/06/2026	$0.08 Dividend
11/05/2026	77.58	83.39	76.42	78.80	-0.15%	1,115,157
11/04/2026	79.26	79.77	74.26	78.92	+0.32%	1,103,400
11/04/2026	$0.93 Earnings
11/03/2026	80.89	81.52	78.59	78.66	-1.91%	691,089
11/02/2026	84.85	84.85	78.62	80.20	-4.35%	983,617
10/30/2026	83.58	83.96	82.58	83.84	+0.41%	547,051
10/29/2026	84.35	84.65	82.06	83.50	+2.62%	563,271
10/28/2026	85.27	85.27	80.50	81.37	-4.49%	803,017
10/27/2026	84.02	87.25	84.02	85.19	+2.51%	983,729
10/26/2026	83.76	85.07	81.97	83.10	-0.69%	630,840
10/23/2026	81.29	84.35	79.98	83.68	+3.37%	550,691
10/22/2026	81.52	82.78	80.51	80.95	-1.44%	509,300
10/21/2026	82.05	83.26	81.04	82.13	+0.10%	383,936
10/20/2026	81.69	82.92	80.50	82.05	-1.00%	568,254
10/19/2026	87.28	88.54	82.33	82.88	-5.51%	839,488
10/16/2026	88.20	89.85	86.83	87.72	+0.54%	620,195
10/15/2026	88.05	88.19	85.96	87.25	-0.58%	517,564
10/14/2026	91.16	91.16	85.54	87.75	-4.20%	847,586
10/13/2026	91.49	92.46	90.30	91.60	0.00%	480,785
10/12/2026	90.90	92.60	89.87	91.60	+0.91%	449,649
10/09/2026	88.04	92.58	87.61	90.77	+3.64%	565,009
10/08/2026	87.70	90.10	87.42	87.58	+0.26%	597,027
10/07/2026	88.55	88.81	85.76	87.35	-3.08%	418,831
10/06/2026	90.71	90.71	87.75	90.13	+0.14%	335,635
10/05/2026	87.66	91.09	86.80	90.01	+3.29%	663,210
10/02/2026	87.75	88.56	86.84	87.14	+0.30%	388,360
10/01/2026	84.90	87.06	84.13	86.88	+1.15%	659,314
09/30/2026	86.91	88.68	85.78	85.89	+0.05%	661,662
09/29/2026	88.71	90.30	84.86	85.85	-4.05%	741,906
09/28/2026	87.05	89.58	86.46	89.48	+2.50%	982,143
09/25/2026	86.01	87.46	85.18	87.30	+0.63%	393,926
09/24/2026	87.78	87.78	85.97	86.75	-1.43%	721,876
09/23/2026	88.54	88.75	86.82	88.01	-2.02%	332,627
09/22/2026	86.55	91.36	86.30	89.82	+4.10%	618,291
09/21/2026	87.05	87.27	85.97	86.28	+0.61%	503,152
09/18/2026	86.34	87.61	85.15	85.76	-4.22%	1,997,273
09/17/2026	91.81	93.54	89.20	89.53	-0.99%	612,179
09/16/2026	90.82	92.49	89.37	90.43	+1.22%	717,391
09/15/2026	93.11	93.59	87.18	89.33	-4.04%	1,203,328
09/14/2026	93.57	94.15	91.57	93.10	-2.36%	744,956
09/11/2026	99.57	100.89	93.63	95.35	-3.82%	718,346
09/10/2026	100.14	101.92	98.90	99.14	-2.59%	349,486
09/09/2026	103.72	104.64	101.46	101.77	-1.16%	342,441
09/08/2026	102.43	104.41	101.20	102.97	+1.08%	337,678
09/04/2026	100.54	103.56	99.23	101.87	+1.14%	398,398
09/03/2026	106.06	106.17	99.75	100.72	-4.85%	508,045
09/02/2026	104.56	108.66	103.58	105.85	+2.17%	462,069
09/01/2026	105.35	107.28	103.41	103.60	-1.86%	404,329
08/31/2026	106.35	107.77	105.24	105.56	+1.09%	612,787
08/28/2026	105.83	107.18	104.15	104.42	-1.10%	469,011
08/27/2026	102.42	106.70	101.47	105.58	+2.89%	590,669
08/26/2026	103.91	106.08	100.63	102.62	-0.07%	619,767
08/25/2026	103.02	103.38	100.18	102.69	-1.23%	465,589
08/24/2026	104.58	108.45	102.58	103.96	-0.12%	728,769
08/21/2026	102.60	106.71	102.44	104.09	+3.26%	776,882
08/20/2026	100.40	103.38	99.93	100.80	-1.61%	519,028
08/19/2026	97.53	103.14	97.32	102.45	+7.48%	683,766
08/18/2026	94.83	96.32	94.04	95.32	-0.90%	324,293
08/17/2026	95.51	96.78	93.96	96.19	+0.44%	578,837
08/14/2026	93.26	96.55	93.22	95.77	+4.05%	535,010
08/13/2026	93.57	95.60	84.79	92.05	-2.42%	452,366
08/12/2026	96.80	97.40	93.87	94.33	-1.09%	629,653
08/11/2026	93.93	95.82	92.87	95.37	+2.54%	715,050
08/10/2026	89.19	93.31	87.81	93.01	+3.79%	594,085
08/10/2026	$0.08 Dividend
08/07/2026	86.53	89.94	85.51	89.62	+2.62%	702,545
08/06/2026	84.35	88.94	81.13	87.33	+6.31%	918,411
08/05/2026	80.60	83.08	80.35	82.14	+3.44%	825,049
08/05/2026	$1.65 Earnings
08/04/2026	79.09	80.65	78.86	79.42	+1.24%	487,207
08/03/2026	77.46	78.83	76.00	78.44	+1.37%	524,411
07/31/2026	78.52	78.85	76.00	77.38	-1.23%	862,259
07/30/2026	77.93	78.79	76.83	78.34	+1.75%	520,582
07/29/2026	76.98	77.94	74.62	77.00	+0.03%	1,180,960
07/28/2026	77.60	78.95	76.02	76.98	-2.06%	1,459,408
07/27/2026	78.36	79.57	76.89	78.60	+0.74%	652,325
07/24/2026	80.17	80.18	77.58	78.02	-1.21%	554,872
07/23/2026	81.52	82.71	78.44	78.98	-2.47%	688,407
07/22/2026	78.66	81.00	78.07	80.97	+4.19%	539,817
07/21/2026	77.63	78.76	76.00	77.72	+0.96%	526,426
07/20/2026	77.25	77.32	75.76	76.98	+0.11%	571,366
07/17/2026	77.81	78.61	76.62	76.89	-1.90%	680,340
07/16/2026	80.30	80.76	77.84	78.38	-1.72%	447,560
07/15/2026	81.69	82.23	79.36	79.76	-1.78%	428,558
07/14/2026	82.27	82.39	79.92	81.20	+1.47%	539,155
07/13/2026	78.04	80.18	78.04	80.02	+2.53%	619,230
07/10/2026	76.50	78.30	76.38	78.04	+1.29%	598,949
07/09/2026	75.92	77.56	74.54	77.05	+1.49%	529,335
07/08/2026	75.30	76.59	74.06	75.92	+0.22%	636,126
07/07/2026	78.79	79.37	74.94	75.75	-4.30%	682,105
07/06/2026	78.90	80.38	78.25	79.15	+0.49%	635,183
07/02/2026	76.78	79.83	76.78	78.76	+3.28%	879,732
07/01/2026	77.79	81.12	76.20	76.26	-3.57%	710,334