Warrior Met Coal, Inc. Common Stock (HCC)

108.24
+1.17 (1.09%)
NYSE· Last Trade: Sep 1st, 1:15 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Warrior Met Coal, Inc. Common Stock (HCC)

DateOpenHighLowCloseVolumeAdjusted Close
8/31/2026109.05110.50107.91108.24612,785108.24
8/28/2026108.51109.90106.79107.07469,012107.07
8/27/2026105.02109.41104.04108.26590,662108.26
8/26/2026106.55108.77103.18105.22619,766105.22
8/25/2026105.63106.00102.72105.29465,589105.29
8/24/2026107.23111.20105.19106.60728,763106.60
8/21/2026105.20109.42105.03106.73776,883106.73
8/20/2026102.95106.00102.47103.36519,028103.36
8/19/2026100.00105.7699.79105.05683,764105.05
8/18/202697.2398.7696.4297.74324,28697.74
8/17/202697.9399.2396.3498.63578,83298.63
8/14/202695.6399.0095.5898.20535,01198.20
8/13/202695.9498.0286.9594.38452,36494.38
8/12/202699.2699.8896.2596.72629,64896.72
8/11/202696.3198.2595.2397.79715,04897.79
8/10/202691.4595.6890.0495.37594,12395.37
8/07/202688.8092.3087.7691.97702,54691.89
8/06/202686.5691.2783.2689.62918,40989.54
8/05/202682.7285.2682.4684.30825,12284.23
8/04/202681.1782.7780.9381.50487,20781.43
8/03/202679.4980.9078.0080.50524,41180.43
7/31/202680.5880.9278.0079.41862,26079.34
7/30/202679.9880.8678.8480.40520,58280.33
7/29/202679.0079.9976.5879.021,180,95978.95
7/28/202679.6481.0278.0279.001,459,65278.93
7/27/202680.4281.6678.9180.66652,32480.59
7/24/202682.2782.2879.6280.07554,91280.00
7/23/202683.6684.8880.5081.05688,40580.98
7/22/202680.7283.1380.1283.10539,81583.03
7/21/202679.6780.8378.0079.76526,42679.69
7/20/202679.2879.3577.7579.00571,35978.93
7/17/202679.8580.6778.6478.91680,34078.84
7/16/202682.4182.8879.8880.44447,52680.37
7/15/202683.8384.3981.4481.85428,55881.78
7/14/202684.4384.5582.0283.33539,12083.26
7/13/202680.0982.2980.0982.12619,22882.05
7/10/202678.5180.3678.3980.09598,95080.02
7/09/202677.9179.6076.5079.07529,33679.00
7/08/202677.2878.6076.0077.91636,12777.84
7/07/202680.8681.4576.9177.74682,10477.67
7/06/202680.9782.4980.3081.23635,18481.16
7/02/202678.8081.9378.8080.83879,83280.76
7/01/202679.8383.2578.2078.26710,32578.19
6/30/202681.5782.5680.2681.16575,25281.09
6/29/202681.2382.5079.3380.81879,91580.74
6/26/202684.0186.0880.0081.282,676,06481.21
6/25/202684.0486.3083.5384.86417,30184.79
6/24/202684.7886.1783.2984.15558,01884.08
6/23/202686.5687.6185.7086.11581,00386.04
6/22/202690.0090.0087.0687.96700,84987.88
6/18/202694.6995.8790.1890.581,225,20790.50
6/17/202693.3497.3593.2395.07564,36094.99
6/16/202694.8496.2793.0193.47627,90693.39
6/15/202698.3998.6795.3895.89541,80895.81
6/12/202694.4498.9794.4498.11581,74998.02
6/11/202696.1196.4792.8594.02624,91293.94
6/10/202697.3599.7095.0095.23529,22395.15
6/09/202697.7697.7692.7594.67709,65794.59
6/08/2026100.92101.7096.4398.90492,27898.81
6/05/2026104.69104.6998.1799.92737,69199.83
6/04/2026106.12109.71104.30105.93857,532105.84
6/03/2026107.46108.47103.49105.881,086,377105.79
6/02/2026105.78110.39105.77110.281,793,101110.18
6/01/202698.51106.8198.50106.251,451,169106.16