Warrior Met Coal, Inc. HCC
NYSE · United States · Energy Minerals
$90.34+1.26 (+1.41%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $89.08 | +1.15% | $87.05 | $89.26 | $86.26 | 659.30K |
| 2026-09-30 | $88.07 | +0.05% | $89.11 | $90.93 | $87.96 | 661.70K |
| 2026-09-29 | $88.03 | -4.05% | $90.96 | $92.58 | $87.01 | 741.90K |
| 2026-09-28 | $91.75 | +2.50% | $89.26 | $91.85 | $88.65 | 982.10K |
| 2026-09-25 | $89.51 | +0.63% | $88.19 | $89.68 | $87.34 | 385.80K |
| 2026-09-24 | $88.95 | -1.43% | $90.01 | $90.01 | $88.15 | 721.90K |
| 2026-09-23 | $90.24 | -2.02% | $90.79 | $91.00 | $89.02 | 332.50K |
| 2026-09-22 | $92.10 | +4.10% | $88.74 | $93.68 | $88.49 | 616.70K |
| 2026-09-21 | $88.47 | +0.61% | $89.26 | $89.48 | $88.15 | 503.10K |
| 2026-09-18 | $87.93 | -4.22% | $88.53 | $89.83 | $87.31 | 2.00M |
| 2026-09-17 | $91.80 | -0.99% | $94.14 | $95.91 | $91.46 | 612.20K |
| 2026-09-16 | $92.72 | +1.22% | $93.12 | $94.84 | $91.64 | 717.40K |
| 2026-09-15 | $91.60 | -4.04% | $95.47 | $95.96 | $89.39 | 1.20M |
| 2026-09-14 | $95.46 | -2.36% | $95.94 | $96.54 | $93.89 | 692.60K |
| 2026-09-11 | $97.77 | -3.82% | $102.10 | $103.45 | $96.00 | 665.90K |
| 2026-09-10 | $101.65 | -2.59% | $102.68 | $104.50 | $101.41 | 349.50K |
| 2026-09-09 | $104.35 | -1.16% | $106.35 | $107.29 | $104.03 | 342.30K |
| 2026-09-08 | $105.58 | +1.08% | $105.03 | $107.06 | $103.77 | 337.70K |
| 2026-09-04 | $104.45 | +1.14% | $103.09 | $106.19 | $101.75 | 398.40K |
| 2026-09-03 | $103.27 | -4.85% | $108.75 | $108.86 | $102.28 | 508.00K |
| 2026-09-02 | $108.53 | +2.17% | $107.21 | $111.42 | $106.21 | 462.10K |
| 2026-09-01 | $106.23 | -1.86% | $108.02 | $110.00 | $106.03 | 404.30K |
| 2026-08-31 | $108.24 | +1.09% | $109.05 | $110.50 | $107.90 | 612.70K |
| 2026-08-28 | $107.07 | -1.10% | $108.51 | $109.90 | $106.79 | 469.00K |
| 2026-08-27 | $108.26 | +2.89% | $105.02 | $109.41 | $104.04 | 590.60K |
| 2026-08-26 | $105.22 | -0.07% | $106.55 | $108.77 | $103.18 | 619.80K |
| 2026-08-25 | $105.29 | -1.23% | $105.63 | $106.00 | $102.72 | 465.50K |
| 2026-08-24 | $106.60 | -0.12% | $107.23 | $111.20 | $105.18 | 728.80K |
| 2026-08-21 | $106.73 | +3.26% | $105.20 | $109.42 | $105.03 | 776.80K |
| 2026-08-20 | $103.36 | -1.61% | $102.95 | $106.00 | $102.46 | 519.00K |
| 2026-08-19 | $105.05 | +7.48% | $100.00 | $105.76 | $99.79 | 683.80K |
| 2026-08-18 | $97.74 | -0.90% | $97.23 | $98.76 | $96.42 | 324.30K |
| 2026-08-17 | $98.63 | +0.44% | $97.93 | $99.23 | $96.34 | 578.80K |
| 2026-08-14 | $98.20 | +4.05% | $95.63 | $99.00 | $95.58 | 535.00K |
| 2026-08-13 | $94.38 | -2.42% | $95.94 | $98.02 | $86.94 | 452.30K |
| 2026-08-12 | $96.72 | -1.09% | $99.26 | $99.88 | $96.25 | 629.60K |
| 2026-08-11 | $97.79 | +2.54% | $96.31 | $98.25 | $95.23 | 715.00K |
| 2026-08-10 | $95.37 | +3.70% | $91.45 | $95.68 | $90.04 | 594.10K |
| 2026-08-07 | $91.97 | +2.62% | $88.80 | $92.30 | $87.76 | 702.50K |
| 2026-08-06 | $89.62 | +6.31% | $86.56 | $91.27 | $83.26 | 918.40K |
| 2026-08-05 | $84.30 | +3.44% | $82.72 | $85.26 | $82.46 | 825.10K |
| 2026-08-04 | $81.50 | +1.24% | $81.17 | $82.77 | $80.93 | 487.20K |
| 2026-08-03 | $80.50 | +1.37% | $79.49 | $80.89 | $78.00 | 524.40K |
| 2026-07-31 | $79.41 | -1.23% | $80.58 | $80.92 | $78.00 | 862.30K |
| 2026-07-30 | $80.40 | +1.75% | $79.98 | $80.86 | $78.85 | 520.60K |
| 2026-07-29 | $79.02 | +0.03% | $79.00 | $79.99 | $76.57 | 1.18M |
| 2026-07-28 | $79.00 | -2.06% | $79.64 | $81.02 | $78.02 | 1.46M |
| 2026-07-27 | $80.66 | +0.74% | $80.42 | $81.66 | $78.91 | 652.30K |
| 2026-07-24 | $80.07 | -1.21% | $82.27 | $82.28 | $79.61 | 554.90K |
| 2026-07-23 | $81.05 | -2.47% | $83.66 | $84.88 | $80.50 | 688.20K |
| 2026-07-22 | $83.10 | +4.19% | $80.72 | $83.13 | $80.12 | 539.50K |
| 2026-07-21 | $79.76 | +0.96% | $79.67 | $80.83 | $78.00 | 526.40K |
| 2026-07-20 | $79.00 | +0.11% | $79.28 | $79.35 | $77.75 | 571.30K |
| 2026-07-17 | $78.91 | -1.90% | $79.85 | $80.67 | $78.64 | 680.30K |
| 2026-07-16 | $80.44 | -1.72% | $82.41 | $82.88 | $79.88 | 447.50K |
| 2026-07-15 | $81.85 | -1.78% | $83.83 | $84.39 | $81.44 | 428.60K |
| 2026-07-14 | $83.33 | +1.47% | $84.43 | $84.55 | $82.02 | 539.10K |
| 2026-07-13 | $82.12 | +2.53% | $80.09 | $82.29 | $80.09 | 619.20K |
| 2026-07-10 | $80.09 | +1.29% | $78.51 | $80.36 | $78.39 | 598.90K |
| 2026-07-09 | $79.07 | +1.49% | $77.91 | $79.60 | $76.50 | 529.30K |
| 2026-07-08 | $77.91 | +0.22% | $77.28 | $78.60 | $76.00 | 636.10K |
| 2026-07-07 | $77.74 | -4.30% | $80.86 | $81.45 | $76.91 | 682.10K |
| 2026-07-06 | $81.23 | +0.49% | $80.97 | $82.49 | $80.30 | 635.20K |
| 2026-07-02 | $80.83 | +3.28% | $78.80 | $81.93 | $78.80 | 879.70K |
| 2026-07-01 | $78.26 | -3.57% | $79.83 | $83.25 | $78.20 | 710.30K |
| 2026-06-30 | $81.16 | +0.43% | $81.57 | $82.57 | $80.26 | 575.30K |
| 2026-06-29 | $80.81 | -0.58% | $81.23 | $82.50 | $79.32 | 879.90K |
| 2026-06-26 | $81.28 | -4.22% | $84.01 | $86.08 | $80.00 | 2.68M |
| 2026-06-25 | $84.86 | +0.84% | $84.04 | $86.30 | $83.54 | 417.30K |
| 2026-06-24 | $84.15 | -2.28% | $84.78 | $86.18 | $83.29 | 558.00K |
| 2026-06-23 | $86.11 | -2.10% | $86.56 | $87.61 | $85.70 | 581.00K |
| 2026-06-22 | $87.96 | -2.89% | $90.00 | $90.00 | $87.06 | 700.70K |
| 2026-06-18 | $90.58 | -4.72% | $94.69 | $95.87 | $90.18 | 1.23M |
| 2026-06-17 | $95.07 | +1.71% | $93.34 | $97.35 | $93.23 | 564.40K |
| 2026-06-16 | $93.47 | -2.52% | $94.84 | $96.27 | $93.01 | 627.90K |
| 2026-06-15 | $95.89 | -2.26% | $98.39 | $98.67 | $95.38 | 541.70K |
| 2026-06-12 | $98.11 | +4.35% | $94.44 | $98.97 | $94.44 | 581.70K |
| 2026-06-11 | $94.02 | -1.27% | $96.11 | $96.47 | $92.85 | 624.90K |
| 2026-06-10 | $95.23 | +0.59% | $97.35 | $99.71 | $95.00 | 529.20K |
| 2026-06-09 | $94.67 | -4.28% | $97.76 | $97.76 | $92.75 | 709.70K |
| 2026-06-08 | $98.90 | -1.02% | $100.92 | $101.70 | $96.43 | 492.30K |
| 2026-06-05 | $99.92 | -5.67% | $104.69 | $104.69 | $98.17 | 737.70K |
| 2026-06-04 | $105.93 | +0.05% | $106.12 | $109.71 | $104.30 | 857.60K |
| 2026-06-03 | $105.88 | -3.99% | $107.46 | $108.47 | $103.49 | 1.09M |
| 2026-06-02 | $110.28 | +3.79% | $105.78 | $110.39 | $105.77 | 1.79M |
| 2026-06-01 | $106.25 | +12.39% | $98.51 | $106.81 | $98.50 | 1.45M |
| 2026-05-29 | $94.54 | -9.60% | $104.04 | $104.47 | $94.14 | 1.66M |
| 2026-05-28 | $104.58 | +7.85% | $96.13 | $104.74 | $96.10 | 1.11M |
| 2026-05-27 | $96.97 | +4.18% | $92.05 | $97.86 | $90.90 | 1.30M |
| 2026-05-26 | $93.08 | +10.90% | $87.21 | $93.96 | $87.19 | 1.03M |