Warrior Met Coal, Inc. HCC
83.35 USD -0.90 (-1.07%)
Regular-session close
83.35 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
82.16 Day range 84.65
73.07 52-week range 110.28
- YTD
- -5.47%
- 1 year
- +3.69%
HCC price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 84.05 | 84.65 | 82.16 | 83.35 | -0.90 | -1.07% | 525,739 |
| Nov 12, 2026 | 82.75 | 85.36 | 82.74 | 84.25 | +0.75 | +0.90% | 447,500 |
| Nov 11, 2026 | 85.00 | 86.56 | 83.30 | 83.50 | -1.95 | -2.28% | 416,100 |
| Nov 10, 2026 | 84.95 | 86.13 | 83.71 | 85.45 | -0.42 | -0.49% | 489,100 |
| Nov 9, 2026 | 83.36 | 86.07 | 83.22 | 85.87 | +1.72 | +2.04% | 679,200 |
| Nov 6, 2026 | 82.42 | 85.81 | 79.95 | 84.15 | +3.35 | +4.15% | 836,200 |
| Nov 5, 2026 | 79.55 | 85.50 | 78.36 | 80.80 | -0.12 | -0.15% | 1,115,100 |
| Nov 4, 2026 | 81.27 | 81.79 | 76.14 | 80.92 | +0.26 | +0.32% | 1,101,900 |
| Nov 3, 2026 | 82.94 | 83.59 | 80.58 | 80.66 | -1.57 | -1.91% | 689,700 |
| Nov 2, 2026 | 87.00 | 87.00 | 80.61 | 82.23 | -3.74 | -4.35% | 983,600 |
| Oct 30, 2026 | 85.70 | 86.09 | 84.68 | 85.97 | +0.35 | +0.41% | 547,000 |
| Oct 29, 2026 | 86.49 | 86.80 | 84.14 | 85.62 | +2.19 | +2.62% | 563,300 |
| Oct 28, 2026 | 87.43 | 87.43 | 82.54 | 83.43 | -3.92 | -4.49% | 803,000 |
| Oct 27, 2026 | 86.15 | 89.46 | 86.15 | 87.35 | +2.14 | +2.51% | 983,700 |
| Oct 26, 2026 | 85.88 | 87.23 | 84.05 | 85.21 | -0.59 | -0.69% | 630,800 |
| Oct 23, 2026 | 83.35 | 86.49 | 82.01 | 85.80 | +2.80 | +3.37% | 550,700 |
| Oct 22, 2026 | 83.59 | 84.88 | 82.55 | 83.00 | -1.21 | -1.44% | 509,300 |
| Oct 21, 2026 | 84.13 | 85.37 | 83.10 | 84.21 | +0.08 | +0.10% | 383,900 |
| Oct 20, 2026 | 83.76 | 85.03 | 82.54 | 84.13 | -0.85 | -1.00% | 568,300 |
| Oct 19, 2026 | 89.49 | 90.79 | 84.42 | 84.98 | -4.96 | -5.51% | 838,500 |
| Oct 16, 2026 | 90.44 | 92.13 | 89.03 | 89.94 | +0.48 | +0.54% | 620,200 |
| Oct 15, 2026 | 90.28 | 90.43 | 88.14 | 89.46 | -0.52 | -0.58% | 517,600 |
| Oct 14, 2026 | 93.47 | 93.47 | 87.71 | 89.98 | -3.94 | -4.20% | 847,500 |
| Oct 13, 2026 | 93.81 | 94.80 | 92.59 | 93.92 | 0.00 | 0.00% | 480,700 |
| Oct 12, 2026 | 93.21 | 94.95 | 92.14 | 93.92 | +0.85 | +0.91% | 449,600 |
| Oct 9, 2026 | 90.27 | 94.93 | 89.83 | 93.07 | +3.27 | +3.64% | 565,000 |
| Oct 8, 2026 | 89.92 | 92.38 | 89.64 | 89.80 | +0.23 | +0.26% | 597,100 |
| Oct 7, 2026 | 90.80 | 91.07 | 87.93 | 89.57 | -2.85 | -3.08% | 418,800 |
| Oct 6, 2026 | 93.01 | 93.01 | 89.98 | 92.42 | +0.13 | +0.14% | 335,600 |
| Oct 5, 2026 | 89.88 | 93.40 | 89.00 | 92.29 | +2.94 | +3.29% | 663,100 |
| Oct 2, 2026 | 89.98 | 90.81 | 89.04 | 89.35 | +0.27 | +0.30% | 382,300 |
| Oct 1, 2026 | 87.05 | 89.26 | 86.26 | 89.08 | +1.01 | +1.15% | 659,300 |
| Sep 30, 2026 | 89.11 | 90.93 | 87.96 | 88.07 | +0.04 | +0.05% | 661,700 |
| Sep 29, 2026 | 90.96 | 92.58 | 87.01 | 88.03 | -3.72 | -4.05% | 741,900 |
| Sep 28, 2026 | 89.26 | 91.85 | 88.65 | 91.75 | +2.24 | +2.50% | 982,100 |
| Sep 25, 2026 | 88.19 | 89.68 | 87.34 | 89.51 | +0.56 | +0.63% | 385,800 |
| Sep 24, 2026 | 90.01 | 90.01 | 88.15 | 88.95 | -1.29 | -1.43% | 721,900 |
| Sep 23, 2026 | 90.79 | 91.00 | 89.02 | 90.24 | -1.86 | -2.02% | 332,500 |
| Sep 22, 2026 | 88.74 | 93.68 | 88.49 | 92.10 | +3.63 | +4.10% | 616,700 |
| Sep 21, 2026 | 89.26 | 89.48 | 88.15 | 88.47 | +0.54 | +0.61% | 503,100 |
| Sep 18, 2026 | 88.53 | 89.83 | 87.31 | 87.93 | -3.87 | -4.22% | 1,997,200 |
| Sep 17, 2026 | 94.14 | 95.91 | 91.46 | 91.80 | -0.92 | -0.99% | 612,200 |
| Sep 16, 2026 | 93.12 | 94.84 | 91.64 | 92.72 | +1.12 | +1.22% | 717,400 |
| Sep 15, 2026 | 95.47 | 95.96 | 89.39 | 91.60 | -3.86 | -4.04% | 1,203,300 |
| Sep 14, 2026 | 95.94 | 96.54 | 93.89 | 95.46 | -2.31 | -2.36% | 692,600 |
| Sep 11, 2026 | 102.10 | 103.45 | 96.00 | 97.77 | -3.88 | -3.82% | 665,900 |
| Sep 10, 2026 | 102.68 | 104.50 | 101.41 | 101.65 | -2.70 | -2.59% | 349,500 |
| Sep 9, 2026 | 106.35 | 107.29 | 104.03 | 104.35 | -1.23 | -1.16% | 342,300 |
| Sep 8, 2026 | 105.03 | 107.06 | 103.77 | 105.58 | +1.13 | +1.08% | 337,700 |
| Sep 4, 2026 | 103.09 | 106.19 | 101.75 | 104.45 | +1.18 | +1.14% | 398,400 |
| Sep 3, 2026 | 108.75 | 108.86 | 102.28 | 103.27 | -5.26 | -4.85% | 508,000 |
| Sep 2, 2026 | 107.21 | 111.42 | 106.21 | 108.53 | +2.30 | +2.17% | 462,100 |
| Sep 1, 2026 | 108.02 | 110.00 | 106.03 | 106.23 | -2.01 | -1.86% | 404,300 |
| Aug 31, 2026 | 109.05 | 110.50 | 107.90 | 108.24 | +1.17 | +1.09% | 612,700 |
| Aug 28, 2026 | 108.51 | 109.90 | 106.79 | 107.07 | -1.19 | -1.10% | 469,000 |
| Aug 27, 2026 | 105.02 | 109.41 | 104.04 | 108.26 | +3.04 | +2.89% | 590,600 |
| Aug 26, 2026 | 106.55 | 108.77 | 103.18 | 105.22 | -0.07 | -0.07% | 619,800 |
| Aug 25, 2026 | 105.63 | 106.00 | 102.72 | 105.29 | -1.31 | -1.23% | 465,500 |
| Aug 24, 2026 | 107.23 | 111.20 | 105.18 | 106.60 | -0.13 | -0.12% | 728,800 |
| Aug 21, 2026 | 105.20 | 109.42 | 105.03 | 106.73 | +3.37 | +3.26% | 776,800 |
| Aug 20, 2026 | 102.95 | 106.00 | 102.46 | 103.36 | -1.69 | -1.61% | 519,000 |
| Aug 19, 2026 | 100.00 | 105.76 | 99.79 | 105.05 | +7.31 | +7.48% | 683,800 |
| Aug 18, 2026 | 97.23 | 98.76 | 96.42 | 97.74 | -0.89 | -0.90% | 324,300 |
| Aug 17, 2026 | 97.93 | 99.23 | 96.34 | 98.63 | +0.43 | +0.44% | 578,800 |
| Aug 14, 2026 | 95.63 | 99.00 | 95.58 | 98.20 | +3.82 | +4.05% | 535,000 |
65 days, newest first. Daily bars as drawn on the HCC chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.