HCC
Warrior Met Coal (HCC)
NYSE
$87.28+$1.17 (+1.36%)
Price as of Jun 23, 2026 7:24 PM EDT
  • $4.6B
    Market Cap
  • 102.93%
    1-Year Change
  • Coking Coal
    Industry
  • 1 Month
    +2.60%
    Low Price$86.11
    High Price$110.28
  • 3 Months
    -0.35%
    Low Price$83.93
    High Price$110.28
  • 1 Year
    +102.93%
    Low Price$41.13
    High Price$110.28
Date
Open
High
Low
Close
Change (%)
Volume
06/23/2026
86.56
87.61
85.70
86.11
-2.10%
581,008
06/22/2026
90.00
90.00
87.06
87.96
-2.89%
701,093
06/18/2026
94.69
95.87
90.18
90.58
-4.72%
1,225,206
06/17/2026
93.34
97.35
93.23
95.07
+1.71%
564,359
06/16/2026
94.84
96.27
93.01
93.47
-2.52%
627,905
06/15/2026
98.39
98.67
95.38
95.89
-2.26%
541,808
06/12/2026
94.44
98.97
94.44
98.11
+4.35%
581,748
06/11/2026
96.11
96.47
92.85
94.02
-1.27%
624,915
06/10/2026
97.35
99.71
95.00
95.23
+0.59%
529,222
06/09/2026
97.76
97.76
92.76
94.67
-4.28%
709,656
06/08/2026
100.92
101.70
96.43
98.90
-1.02%
492,138
06/05/2026
104.69
104.69
98.17
99.92
-5.67%
737,690
06/04/2026
106.12
109.71
104.30
105.93
+0.05%
857,554
06/03/2026
107.46
108.47
103.49
105.88
-3.99%
1,086,896
06/02/2026
105.78
110.39
105.77
110.28
+3.79%
1,793,101
06/01/2026
98.51
106.81
98.50
106.25
+12.39%
1,451,402
05/29/2026
104.04
104.47
94.14
94.54
-9.60%
1,664,308
05/28/2026
96.13
104.74
96.10
104.58
+7.85%
1,107,602
05/27/2026
92.05
97.86
90.90
96.97
+4.18%
1,296,648
05/26/2026
87.21
93.96
87.19
93.08
+10.90%
1,033,717
05/22/2026
85.81
87.16
83.79
83.93
-1.78%
632,086
05/21/2026
84.00
86.51
84.00
85.45
+0.93%
629,979
05/20/2026
86.29
86.29
83.92
84.66
-0.41%
845,561
05/19/2026
85.20
86.00
84.02
85.01
-0.69%
867,833
05/18/2026
84.94
86.43
81.21
85.60
+0.54%
771,972
05/15/2026
84.33
85.65
84.07
85.14
-0.85%
699,192
05/14/2026
84.98
88.00
83.35
85.87
+0.93%
918,784
05/13/2026
88.51
89.00
84.59
85.08
-3.62%
743,502
05/12/2026
86.90
88.97
86.76
88.28
+1.26%
573,994
05/11/2026
86.25
89.59
86.25
87.18
+1.53%
837,571
05/08/2026
87.56
90.00
85.39
85.87
-2.24%
686,891
05/07/2026
87.12
89.27
85.96
87.84
+0.34%
697,171
05/06/2026
86.10
88.62
85.20
87.54
+1.09%
766,894
05/05/2026
84.00
88.93
84.00
86.60
+3.07%
811,521
05/04/2026
85.86
88.03
83.65
84.02
-2.53%
1,631,131
05/01/2026
83.13
89.00
79.01
86.20
-3.98%
2,600,416
05/01/2026
$0.08 Dividend
04/30/2026
89.54
91.36
88.64
89.77
-0.20%
893,569
04/30/2026
$1.37 Earnings
04/29/2026
89.88
91.49
89.87
89.95
+0.55%
610,082
04/28/2026
87.95
89.64
87.32
89.46
+2.37%
621,267
04/27/2026
86.92
88.50
86.27
87.39
+0.93%
692,869
04/24/2026
86.68
88.69
85.61
86.58
-2.21%
836,691
04/23/2026
88.70
90.03
86.01
88.54
-0.14%
685,377
04/22/2026
91.63
91.69
88.07
88.66
-2.04%
1,095,548
04/21/2026
88.05
92.72
88.05
90.51
+3.17%
802,984
04/20/2026
86.25
87.96
85.53
87.73
+1.67%
781,208
04/17/2026
85.21
86.98
84.56
86.29
+0.64%
880,103
04/16/2026
89.03
90.27
85.12
85.74
-3.37%
1,078,248
04/15/2026
84.99
89.71
84.71
88.73
+3.54%
689,408
04/14/2026
88.01
88.14
84.72
85.69
-2.30%
783,269
04/13/2026
88.67
90.12
86.75
87.71
-0.63%
568,339
04/10/2026
86.31
90.12
85.69
88.27
+3.09%
696,839
04/09/2026
88.93
89.89
82.10
85.62
-4.10%
1,222,358
04/08/2026
93.03
94.77
86.87
89.28
-3.92%
1,075,134
04/07/2026
94.30
95.91
91.98
92.93
-1.68%
404,841
04/06/2026
95.22
96.38
92.71
94.52
-0.31%
547,751
04/02/2026
91.52
94.94
91.52
94.81
+3.25%
480,518
04/01/2026
92.75
94.80
91.34
91.82
-1.34%
670,987
03/31/2026
93.90
96.13
91.66
93.07
-1.14%
880,771
03/30/2026
100.64
100.64
93.81
94.14
-4.98%
954,662
03/27/2026
95.61
99.76
95.51
99.07
+3.70%
668,645
03/26/2026
96.11
98.00
94.97
95.53
-1.25%
605,306
03/25/2026
95.12
97.13
94.52
96.74
+1.31%
701,707
03/24/2026
86.92
96.25
86.75
95.49
+10.51%
1,259,475
03/23/2026
88.42
91.24
86.28
86.41
-2.32%
953,339
03/20/2026
91.57
91.78
87.07
88.46
-2.30%
1,770,367
03/19/2026
86.61
93.32
86.61
90.54
+3.41%
909,359
03/18/2026
85.33
87.87
84.16
87.55
+1.66%
680,188
03/17/2026
85.45
86.25
84.30
86.12
+1.75%
715,238
03/16/2026
85.92
86.47
83.25
84.64
-0.47%
477,002
03/13/2026
85.77
85.95
82.37
85.04
-0.26%
782,775
03/12/2026
83.53
86.26
82.21
85.26
+0.77%
911,303
03/11/2026
79.83
84.78
79.43
84.61
+5.07%
660,148
03/10/2026
78.85
82.77
78.19
80.53
+2.10%
824,784
03/09/2026
76.29
79.93
75.71
78.87
+2.04%
777,131
03/06/2026
77.93
79.06
76.69
77.29
-2.48%
525,060
03/05/2026
82.90
83.59
77.70
79.26
-5.67%
1,032,814
03/04/2026
82.99
84.69
80.57
84.03
+2.64%
896,057
03/03/2026
78.81
83.24
77.35
81.87
+1.00%
1,451,663
03/02/2026
82.63
82.63
79.23
81.06
-2.53%
1,394,882
02/27/2026
83.10
83.84
81.61
83.17
-1.70%
1,876,503
02/26/2026
86.81
87.26
83.46
84.60
-3.50%
777,214
02/25/2026
91.47
91.61
87.05
87.67
-3.10%
510,002
02/24/2026
86.62
91.42
86.45
90.48
+4.03%
1,104,903
02/23/2026
84.92
87.20
84.82
86.97
+2.50%
745,675
02/23/2026
$0.08 Dividend
02/20/2026
84.88
86.48
83.26
84.85
-0.58%
1,344,573
02/19/2026
85.49
86.17
83.37
85.35
-1.80%
1,185,270
02/18/2026
86.02
88.04
85.16
86.92
+2.54%
638,967
02/17/2026
85.70
87.75
83.99
84.76
-1.58%
993,381
02/13/2026
84.91
86.82
81.30
86.12
+0.22%
1,544,684
02/12/2026
91.26
91.26
85.38
85.93
-5.02%
1,213,677
02/12/2026
$0.44 Earnings
02/11/2026
91.65
92.94
87.62
90.47
+0.37%
949,775
02/10/2026
93.62
93.84
89.35
90.14
-3.93%
1,091,799
02/09/2026
89.48
94.08
88.25
93.83
+5.56%
870,117
02/06/2026
87.70
90.20
87.27
88.89
+2.92%
1,474,393
02/05/2026
84.49
87.26
83.99
86.36
-2.13%
1,619,017
02/04/2026
92.47
92.47
86.57
88.24
-2.62%
851,644