HCC Historical Prices
Warrior Met Coal, Inc. · daily open, high, low, close & volume
Trading days
248
Period high
111.42
Period low
64.27
Period change
+23.72%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | 85.70 | 86.09 | 84.67 | 85.97 | +0.41% | 547,052 |
| Oct 29, 2026 | 86.49 | 86.80 | 84.14 | 85.62 | +2.62% | 563,272 |
| Oct 28, 2026 | 87.43 | 87.43 | 82.54 | 83.43 | -4.49% | 803,018 |
| Oct 27, 2026 | 86.15 | 89.46 | 86.15 | 87.35 | +2.51% | 983,730 |
| Oct 26, 2026 | 85.88 | 87.23 | 84.05 | 85.21 | -0.69% | 630,840 |
| Oct 23, 2026 | 83.35 | 86.49 | 82.01 | 85.80 | +3.37% | 550,691 |
| Oct 22, 2026 | 83.59 | 84.87 | 82.55 | 83.00 | -1.44% | 509,301 |
| Oct 21, 2026 | 84.13 | 85.37 | 83.10 | 84.21 | +0.10% | 383,937 |
| Oct 20, 2026 | 83.76 | 85.03 | 82.54 | 84.13 | -1.00% | 568,254 |
| Oct 19, 2026 | 89.49 | 90.78 | 84.42 | 84.98 | -5.51% | 839,489 |
| Oct 16, 2026 | 90.44 | 92.13 | 89.03 | 89.94 | +0.54% | 620,196 |
| Oct 15, 2026 | 90.28 | 90.42 | 88.14 | 89.46 | -0.58% | 517,564 |
| Oct 14, 2026 | 93.47 | 93.47 | 87.70 | 89.98 | -4.20% | 847,586 |
| Oct 13, 2026 | 93.81 | 94.80 | 92.59 | 93.92 | +0.00% | 480,786 |
| Oct 12, 2026 | 93.21 | 94.95 | 92.14 | 93.92 | +0.91% | 449,649 |
| Oct 9, 2026 | 90.27 | 94.93 | 89.83 | 93.07 | +3.64% | 565,010 |
| Oct 8, 2026 | 89.92 | 92.38 | 89.64 | 89.80 | +0.26% | 597,027 |
| Oct 7, 2026 | 90.80 | 91.06 | 87.93 | 89.57 | -3.08% | 418,831 |
| Oct 6, 2026 | 93.01 | 93.01 | 89.98 | 92.42 | +0.14% | 335,635 |
| Oct 5, 2026 | 89.88 | 93.40 | 89.00 | 92.29 | +3.29% | 663,210 |
| Oct 2, 2026 | 89.98 | 90.81 | 89.04 | 89.35 | +0.30% | 388,361 |
| Oct 1, 2026 | 87.05 | 89.27 | 86.26 | 89.08 | +1.15% | 659,314 |
| Sep 30, 2026 | 89.11 | 90.93 | 87.96 | 88.07 | +0.05% | 661,663 |
| Sep 29, 2026 | 90.96 | 92.58 | 87.01 | 88.03 | -4.05% | 741,921 |
| Sep 28, 2026 | 89.26 | 91.85 | 88.65 | 91.75 | +2.50% | 982,143 |
| Sep 25, 2026 | 88.19 | 89.68 | 87.34 | 89.51 | +0.63% | 393,926 |
| Sep 24, 2026 | 90.01 | 90.01 | 88.15 | 88.95 | -1.43% | 721,876 |
| Sep 23, 2026 | 90.79 | 91.00 | 89.02 | 90.24 | -2.02% | 332,572 |
| Sep 22, 2026 | 88.74 | 93.68 | 88.49 | 92.10 | +4.10% | 617,911 |
| Sep 21, 2026 | 89.26 | 89.48 | 88.16 | 88.47 | +0.61% | 503,152 |
| Sep 18, 2026 | 88.53 | 89.83 | 87.31 | 87.93 | -4.22% | 1,997,273 |
| Sep 17, 2026 | 94.14 | 95.91 | 91.47 | 91.80 | -0.99% | 612,180 |
| Sep 16, 2026 | 93.12 | 94.84 | 91.64 | 92.72 | +1.22% | 717,391 |
| Sep 15, 2026 | 95.47 | 95.96 | 89.39 | 91.60 | -4.04% | 1,203,328 |
| Sep 14, 2026 | 95.94 | 96.54 | 93.89 | 95.46 | -2.36% | 744,956 |
| Sep 11, 2026 | 102.10 | 103.45 | 96.00 | 97.77 | -6.31% | 718,346 |
| Sep 9, 2026 | 106.35 | 107.29 | 104.03 | 104.35 | -1.16% | 342,441 |
| Sep 8, 2026 | 105.03 | 107.06 | 103.77 | 105.58 | +1.08% | 337,679 |
| Sep 4, 2026 | 103.09 | 106.19 | 101.75 | 104.45 | +1.14% | 398,399 |
| Sep 3, 2026 | 108.75 | 108.86 | 102.28 | 103.27 | -4.85% | 508,045 |
| Sep 2, 2026 | 107.21 | 111.42 | 106.21 | 108.53 | +0.27% | 462,070 |
| Aug 31, 2026 | 109.05 | 110.50 | 107.91 | 108.24 | +1.09% | 612,787 |
| Aug 28, 2026 | 108.51 | 109.90 | 106.79 | 107.07 | -1.10% | 469,012 |
| Aug 27, 2026 | 105.02 | 109.41 | 104.04 | 108.26 | +2.89% | 590,669 |
| Aug 26, 2026 | 106.55 | 108.77 | 103.18 | 105.22 | -0.07% | 619,768 |
| Aug 25, 2026 | 105.63 | 106.00 | 102.72 | 105.29 | -1.23% | 465,589 |
| Aug 24, 2026 | 107.23 | 111.20 | 105.19 | 106.60 | -0.12% | 728,769 |
| Aug 21, 2026 | 105.20 | 109.42 | 105.03 | 106.73 | +3.26% | 776,882 |
| Aug 20, 2026 | 102.95 | 106.00 | 102.47 | 103.36 | -1.61% | 519,028 |
| Aug 19, 2026 | 100.00 | 105.76 | 99.79 | 105.05 | +7.48% | 683,767 |
| Aug 18, 2026 | 97.23 | 98.76 | 96.42 | 97.74 | -0.90% | 324,294 |
| Aug 17, 2026 | 97.93 | 99.23 | 96.34 | 98.63 | +0.44% | 578,837 |
| Aug 14, 2026 | 95.63 | 99.00 | 95.58 | 98.20 | +4.05% | 535,011 |
| Aug 13, 2026 | 95.94 | 98.02 | 86.95 | 94.38 | -2.42% | 452,367 |
| Aug 12, 2026 | 99.26 | 99.88 | 96.25 | 96.72 | -1.09% | 629,654 |
| Aug 11, 2026 | 96.31 | 98.25 | 95.23 | 97.79 | +2.54% | 715,051 |
| Aug 10, 2026 | 91.45 | 95.68 | 90.04 | 95.37 | +3.70% | 594,086 |
| Aug 7, 2026 | 88.80 | 92.30 | 87.76 | 91.97 | +2.62% | 702,545 |
| Aug 6, 2026 | 86.56 | 91.27 | 83.26 | 89.62 | +6.31% | 918,411 |
| Aug 5, 2026 | 82.72 | 85.26 | 82.46 | 84.30 | +3.44% | 825,049 |
| Aug 4, 2026 | 81.17 | 82.77 | 80.93 | 81.50 | +1.24% | 487,208 |
| Aug 3, 2026 | 79.49 | 80.90 | 78.00 | 80.50 | +1.37% | 524,412 |
| Jul 31, 2026 | 80.58 | 80.92 | 78.00 | 79.41 | -1.23% | 862,260 |
| Jul 30, 2026 | 79.98 | 80.86 | 78.84 | 80.40 | +1.75% | 520,583 |
| Jul 29, 2026 | 79.00 | 79.99 | 76.58 | 79.02 | +0.03% | 1,180,960 |
| Jul 28, 2026 | 79.64 | 81.02 | 78.02 | 79.00 | -2.06% | 1,459,408 |
| Jul 27, 2026 | 80.42 | 81.66 | 78.91 | 80.66 | +0.74% | 652,326 |
| Jul 24, 2026 | 82.27 | 82.28 | 79.62 | 80.07 | -1.21% | 554,873 |
| Jul 23, 2026 | 83.66 | 84.88 | 80.50 | 81.05 | -2.47% | 688,408 |
| Jul 22, 2026 | 80.72 | 83.13 | 80.12 | 83.10 | +4.19% | 539,817 |
| Jul 21, 2026 | 79.67 | 80.83 | 78.00 | 79.76 | +0.96% | 526,427 |
| Jul 20, 2026 | 79.28 | 79.35 | 77.75 | 79.00 | +0.11% | 571,366 |
| Jul 17, 2026 | 79.85 | 80.67 | 78.64 | 78.91 | -1.90% | 680,340 |
| Jul 16, 2026 | 82.41 | 82.88 | 79.88 | 80.44 | -1.72% | 447,560 |
| Jul 15, 2026 | 83.83 | 84.39 | 81.44 | 81.85 | -1.78% | 428,558 |
| Jul 14, 2026 | 84.43 | 84.55 | 82.02 | 83.33 | +1.47% | 539,155 |
| Jul 13, 2026 | 80.09 | 82.29 | 80.09 | 82.12 | +2.53% | 619,231 |
| Jul 10, 2026 | 78.51 | 80.36 | 78.39 | 80.09 | +1.29% | 598,950 |
| Jul 9, 2026 | 77.91 | 79.60 | 76.50 | 79.07 | +1.49% | 529,336 |
| Jul 8, 2026 | 77.28 | 78.60 | 76.00 | 77.91 | +0.22% | 636,126 |
| Jul 7, 2026 | 80.86 | 81.45 | 76.91 | 77.74 | -4.30% | 682,105 |
| Jul 6, 2026 | 80.97 | 82.49 | 80.30 | 81.23 | +0.49% | 635,184 |
| Jul 2, 2026 | 78.80 | 81.93 | 78.80 | 80.83 | +3.28% | 879,732 |
| Jul 1, 2026 | 79.83 | 83.25 | 78.20 | 78.26 | -3.57% | 710,335 |
| Jun 30, 2026 | 81.57 | 82.56 | 80.26 | 81.16 | +0.43% | 575,252 |
| Jun 29, 2026 | 81.23 | 82.50 | 79.33 | 80.81 | -0.58% | 879,915 |
| Jun 26, 2026 | 84.01 | 86.08 | 80.00 | 81.28 | -4.22% | 2,676,064 |
| Jun 25, 2026 | 84.04 | 86.30 | 83.53 | 84.86 | +0.84% | 417,301 |
| Jun 24, 2026 | 84.78 | 86.17 | 83.29 | 84.15 | -2.28% | 558,018 |
| Jun 23, 2026 | 86.56 | 87.61 | 85.70 | 86.11 | -2.10% | 581,009 |
| Jun 22, 2026 | 90.00 | 90.00 | 87.06 | 87.96 | -2.89% | 701,093 |
| Jun 18, 2026 | 94.69 | 95.87 | 90.18 | 90.58 | -4.72% | 1,225,207 |
| Jun 17, 2026 | 93.34 | 97.35 | 93.23 | 95.07 | +1.71% | 564,360 |
| Jun 16, 2026 | 94.84 | 96.27 | 93.01 | 93.47 | -2.52% | 627,906 |
| Jun 15, 2026 | 98.39 | 98.67 | 95.38 | 95.89 | -2.26% | 541,808 |
| Jun 12, 2026 | 94.44 | 98.97 | 94.44 | 98.11 | +4.35% | 581,749 |
| Jun 11, 2026 | 96.11 | 96.47 | 92.85 | 94.02 | -1.27% | 624,915 |
| Jun 10, 2026 | 97.35 | 99.70 | 95.00 | 95.23 | +0.59% | 529,223 |
| Jun 9, 2026 | 97.76 | 97.76 | 92.75 | 94.67 | -4.28% | 709,657 |
| Jun 8, 2026 | 100.92 | 101.70 | 96.43 | 98.90 | -1.02% | 492,278 |
| Jun 5, 2026 | 104.69 | 104.69 | 98.17 | 99.92 | -5.67% | 737,691 |
| Jun 4, 2026 | 106.12 | 109.71 | 104.30 | 105.93 | +0.05% | 857,554 |
| Jun 3, 2026 | 107.46 | 108.47 | 103.49 | 105.88 | -3.99% | 1,087,027 |
| Jun 2, 2026 | 105.78 | 110.39 | 105.77 | 110.28 | +3.79% | 1,793,101 |
| Jun 1, 2026 | 98.51 | 106.81 | 98.50 | 106.25 | +12.39% | 1,451,402 |
| May 29, 2026 | 104.04 | 104.47 | 94.14 | 94.54 | -9.60% | 1,664,309 |
| May 28, 2026 | 96.13 | 104.74 | 96.10 | 104.58 | +7.85% | 1,107,603 |
| May 27, 2026 | 92.05 | 97.86 | 90.90 | 96.97 | +4.18% | 1,296,649 |
| May 26, 2026 | 87.21 | 93.95 | 87.19 | 93.08 | +10.90% | 1,033,718 |
| May 22, 2026 | 85.81 | 87.16 | 83.79 | 83.93 | -1.78% | 632,086 |
| May 21, 2026 | 84.00 | 86.51 | 84.00 | 85.45 | +0.93% | 629,979 |
| May 20, 2026 | 86.29 | 86.29 | 83.92 | 84.66 | -0.41% | 845,562 |
| May 19, 2026 | 85.20 | 86.00 | 84.02 | 85.01 | -0.69% | 867,833 |
| May 18, 2026 | 84.94 | 86.43 | 81.21 | 85.60 | +0.54% | 771,973 |
| May 15, 2026 | 84.33 | 85.65 | 84.06 | 85.14 | -0.85% | 699,192 |
| May 14, 2026 | 84.98 | 88.00 | 83.35 | 85.87 | +0.93% | 918,784 |
| May 13, 2026 | 88.51 | 89.00 | 84.59 | 85.08 | -3.62% | 743,503 |
| May 12, 2026 | 86.90 | 88.97 | 86.76 | 88.28 | +1.26% | 573,995 |
| May 11, 2026 | 86.25 | 89.59 | 86.25 | 87.18 | +1.53% | 837,572 |
| May 8, 2026 | 87.56 | 90.00 | 85.39 | 85.87 | -2.24% | 686,891 |
| May 7, 2026 | 87.12 | 89.27 | 85.96 | 87.84 | +0.34% | 697,172 |
| May 6, 2026 | 86.10 | 88.62 | 85.20 | 87.54 | +1.09% | 766,895 |
| May 5, 2026 | 84.00 | 88.93 | 84.00 | 86.60 | +3.07% | 811,522 |
| May 4, 2026 | 85.86 | 88.03 | 83.64 | 84.02 | -2.53% | 1,631,132 |
| May 1, 2026 | 83.13 | 89.00 | 79.01 | 86.20 | -4.06% | 2,600,416 |
| Apr 30, 2026 | 89.62 | 91.44 | 88.72 | 89.85 | -0.20% | 893,569 |
| Apr 29, 2026 | 89.96 | 91.57 | 89.95 | 90.03 | +0.55% | 610,082 |
| Apr 28, 2026 | 88.03 | 89.72 | 87.40 | 89.54 | +2.37% | 621,268 |
| Apr 27, 2026 | 87.00 | 88.58 | 86.35 | 87.47 | +0.93% | 692,869 |
| Apr 24, 2026 | 86.76 | 88.77 | 85.69 | 86.66 | -2.21% | 836,691 |
| Apr 23, 2026 | 88.78 | 90.11 | 86.08 | 88.62 | -0.14% | 685,378 |
| Apr 22, 2026 | 91.71 | 91.77 | 88.15 | 88.74 | -2.04% | 1,095,548 |
| Apr 21, 2026 | 88.13 | 92.80 | 88.13 | 90.59 | +3.17% | 802,984 |
| Apr 20, 2026 | 86.33 | 88.04 | 85.61 | 87.81 | +1.67% | 781,209 |
| Apr 17, 2026 | 85.29 | 87.06 | 84.64 | 86.37 | +0.64% | 880,104 |
| Apr 16, 2026 | 89.11 | 90.35 | 85.20 | 85.82 | -3.37% | 1,078,249 |
| Apr 15, 2026 | 85.07 | 89.79 | 84.79 | 88.81 | +3.54% | 689,408 |
| Apr 14, 2026 | 88.09 | 88.22 | 84.80 | 85.77 | -2.30% | 783,269 |
| Apr 13, 2026 | 88.75 | 90.20 | 86.83 | 87.79 | -0.63% | 568,340 |
| Apr 10, 2026 | 86.39 | 90.20 | 85.77 | 88.35 | +3.09% | 696,840 |
| Apr 9, 2026 | 89.01 | 89.97 | 82.17 | 85.70 | -4.10% | 1,222,358 |
| Apr 8, 2026 | 93.11 | 94.85 | 86.94 | 89.36 | -3.92% | 1,075,135 |
| Apr 7, 2026 | 94.38 | 96.00 | 92.06 | 93.01 | -1.68% | 404,841 |
| Apr 6, 2026 | 95.30 | 96.47 | 92.79 | 94.60 | -0.31% | 547,751 |
| Apr 2, 2026 | 91.60 | 95.03 | 91.60 | 94.89 | +3.25% | 480,519 |
| Apr 1, 2026 | 92.83 | 94.88 | 91.42 | 91.90 | -1.34% | 670,987 |
| Mar 31, 2026 | 93.98 | 96.22 | 91.74 | 93.15 | -1.14% | 880,771 |
| Mar 30, 2026 | 100.73 | 100.73 | 93.89 | 94.22 | -4.98% | 954,662 |
| Mar 27, 2026 | 95.70 | 99.85 | 95.60 | 99.16 | +3.70% | 668,645 |
| Mar 26, 2026 | 96.20 | 98.09 | 95.05 | 95.62 | -1.25% | 605,306 |
| Mar 25, 2026 | 95.20 | 97.22 | 94.60 | 96.83 | +1.31% | 701,708 |
| Mar 24, 2026 | 87.00 | 96.34 | 86.83 | 95.58 | +10.51% | 1,259,476 |
| Mar 23, 2026 | 88.50 | 91.32 | 86.36 | 86.49 | -2.32% | 953,339 |
| Mar 20, 2026 | 91.65 | 91.86 | 87.15 | 88.54 | -2.30% | 1,770,367 |
| Mar 19, 2026 | 86.69 | 93.40 | 86.69 | 90.62 | +3.41% | 909,359 |
| Mar 18, 2026 | 85.41 | 87.95 | 84.23 | 87.63 | +1.66% | 680,188 |
| Mar 17, 2026 | 85.53 | 86.33 | 84.38 | 86.20 | +1.75% | 715,239 |
| Mar 16, 2026 | 86.00 | 86.54 | 83.33 | 84.72 | -0.47% | 477,002 |
| Mar 13, 2026 | 85.85 | 86.03 | 82.44 | 85.12 | -0.26% | 782,775 |
| Mar 12, 2026 | 83.60 | 86.34 | 82.28 | 85.34 | +0.77% | 911,303 |
| Mar 11, 2026 | 79.90 | 84.86 | 79.50 | 84.69 | +5.07% | 660,148 |
| Mar 10, 2026 | 78.92 | 82.84 | 78.26 | 80.60 | +2.10% | 824,785 |
| Mar 9, 2026 | 76.36 | 80.00 | 75.78 | 78.94 | +2.04% | 777,131 |
| Mar 6, 2026 | 78.00 | 79.13 | 76.76 | 77.36 | -2.48% | 525,060 |
| Mar 5, 2026 | 82.97 | 83.67 | 77.77 | 79.33 | -5.67% | 1,032,814 |
| Mar 4, 2026 | 83.06 | 84.77 | 80.64 | 84.10 | +2.64% | 896,057 |
| Mar 3, 2026 | 78.88 | 83.31 | 77.42 | 81.94 | +1.00% | 1,451,663 |
| Mar 2, 2026 | 82.70 | 82.70 | 79.30 | 81.13 | -2.53% | 1,394,883 |
| Feb 27, 2026 | 83.17 | 83.91 | 81.69 | 83.24 | -1.70% | 1,876,503 |
| Feb 26, 2026 | 86.89 | 87.33 | 83.53 | 84.68 | -3.50% | 777,215 |
| Feb 25, 2026 | 91.55 | 91.69 | 87.13 | 87.75 | -3.10% | 510,002 |
| Feb 24, 2026 | 86.70 | 91.50 | 86.53 | 90.56 | +4.03% | 1,104,904 |
| Feb 23, 2026 | 85.00 | 87.28 | 84.90 | 87.05 | +2.40% | 745,675 |
| Feb 20, 2026 | 85.04 | 86.64 | 83.41 | 85.01 | -0.58% | 1,344,573 |
| Feb 19, 2026 | 85.65 | 86.33 | 83.53 | 85.51 | -1.80% | 1,185,270 |
| Feb 18, 2026 | 86.18 | 88.20 | 85.32 | 87.08 | +2.54% | 638,967 |
| Feb 17, 2026 | 85.86 | 87.91 | 84.14 | 84.92 | -1.58% | 993,381 |
| Feb 13, 2026 | 85.07 | 86.98 | 81.45 | 86.28 | +0.22% | 1,544,684 |
| Feb 12, 2026 | 91.43 | 91.43 | 85.54 | 86.09 | -5.02% | 1,213,677 |
| Feb 11, 2026 | 91.82 | 93.11 | 87.79 | 90.64 | +0.37% | 949,775 |
| Feb 10, 2026 | 93.79 | 94.01 | 89.51 | 90.31 | -3.93% | 1,091,799 |
| Feb 9, 2026 | 89.64 | 94.25 | 88.41 | 94.00 | +5.56% | 870,117 |
| Feb 6, 2026 | 87.86 | 90.37 | 87.44 | 89.05 | +2.92% | 1,474,393 |
| Feb 5, 2026 | 84.64 | 87.42 | 84.14 | 86.52 | -2.13% | 1,619,017 |
| Feb 4, 2026 | 92.64 | 92.64 | 86.73 | 88.40 | -2.62% | 851,644 |
| Feb 3, 2026 | 91.44 | 91.58 | 89.01 | 90.78 | +1.61% | 1,120,329 |
| Feb 2, 2026 | 88.71 | 90.18 | 87.16 | 89.34 | +0.04% | 788,088 |
| Jan 30, 2026 | 89.36 | 91.42 | 88.16 | 89.30 | -3.03% | 1,010,171 |
| Jan 29, 2026 | 93.78 | 94.40 | 90.15 | 92.09 | +2.22% | 1,202,177 |
| Jan 28, 2026 | 92.89 | 93.28 | 88.66 | 90.09 | -2.48% | 754,615 |
| Jan 27, 2026 | 90.50 | 93.00 | 90.46 | 92.38 | +3.23% | 980,589 |
| Jan 26, 2026 | 99.61 | 99.65 | 89.13 | 89.49 | -9.03% | 1,846,562 |
| Jan 23, 2026 | 100.58 | 100.58 | 96.52 | 98.37 | +0.04% | 607,275 |
| Jan 22, 2026 | 101.00 | 102.92 | 98.12 | 98.33 | -1.54% | 748,713 |
| Jan 21, 2026 | 100.78 | 101.04 | 97.01 | 99.87 | +0.89% | 1,010,126 |
| Jan 20, 2026 | 101.07 | 102.60 | 98.03 | 98.99 | -1.08% | 1,320,076 |
| Jan 16, 2026 | 100.39 | 103.47 | 98.75 | 100.07 | -2.31% | 905,916 |
| Jan 15, 2026 | 101.93 | 104.01 | 100.78 | 102.44 | +0.35% | 840,672 |
| Jan 14, 2026 | 101.01 | 105.34 | 100.79 | 102.08 | +1.36% | 1,287,404 |
| Jan 13, 2026 | 100.21 | 101.34 | 98.36 | 100.71 | +0.51% | 497,754 |
| Jan 12, 2026 | 98.40 | 101.00 | 97.07 | 100.20 | +3.33% | 722,360 |
| Jan 9, 2026 | 96.07 | 99.25 | 95.50 | 96.97 | +1.42% | 1,712,954 |
| Jan 8, 2026 | 90.50 | 96.04 | 90.44 | 95.61 | +4.12% | 621,030 |
| Jan 7, 2026 | 90.49 | 91.94 | 89.77 | 91.83 | +1.11% | 577,954 |
| Jan 6, 2026 | 90.21 | 93.20 | 89.75 | 90.82 | +0.98% | 790,456 |
| Jan 5, 2026 | 90.01 | 91.34 | 88.78 | 89.94 | +0.44% | 613,531 |
| Jan 2, 2026 | 88.79 | 89.90 | 87.11 | 89.55 | +1.57% | 419,554 |
| Dec 31, 2025 | 87.70 | 88.41 | 86.85 | 88.17 | -0.55% | 442,255 |
| Dec 30, 2025 | 90.79 | 90.80 | 88.24 | 88.66 | -0.56% | 434,825 |
| Dec 29, 2025 | 87.24 | 90.38 | 87.24 | 89.16 | -0.03% | 446,049 |
| Dec 26, 2025 | 89.87 | 89.87 | 88.50 | 89.19 | +0.03% | 237,397 |
| Dec 24, 2025 | 88.38 | 89.90 | 88.38 | 89.16 | -0.04% | 218,761 |
| Dec 23, 2025 | 86.89 | 89.65 | 86.89 | 89.20 | +2.39% | 518,922 |
| Dec 22, 2025 | 87.77 | 89.90 | 86.68 | 87.12 | -0.35% | 522,632 |
| Dec 19, 2025 | 84.78 | 89.06 | 84.73 | 87.43 | +2.26% | 2,278,980 |
| Dec 18, 2025 | 85.00 | 87.10 | 83.67 | 85.50 | +0.71% | 961,402 |
| Dec 17, 2025 | 82.38 | 85.36 | 82.27 | 84.90 | +1.62% | 991,405 |
| Dec 16, 2025 | 82.44 | 85.40 | 82.25 | 83.55 | +0.05% | 1,000,127 |
| Dec 15, 2025 | 84.08 | 85.00 | 82.18 | 83.51 | +0.12% | 765,252 |
| Dec 12, 2025 | 84.91 | 85.32 | 81.16 | 83.41 | -0.84% | 649,058 |
| Dec 11, 2025 | 79.83 | 84.71 | 79.82 | 84.12 | +4.77% | 765,514 |
| Dec 10, 2025 | 80.58 | 81.04 | 78.77 | 80.29 | -0.66% | 637,169 |
| Dec 9, 2025 | 78.26 | 81.06 | 78.26 | 80.82 | +2.25% | 492,249 |
| Dec 8, 2025 | 81.56 | 81.86 | 78.00 | 79.04 | -3.15% | 705,169 |
| Dec 5, 2025 | 82.61 | 84.77 | 81.55 | 81.61 | -1.21% | 622,781 |
| Dec 4, 2025 | 82.05 | 83.10 | 81.50 | 82.61 | -0.37% | 567,631 |
| Dec 3, 2025 | 78.50 | 83.99 | 78.50 | 82.92 | +6.31% | 1,003,049 |
| Dec 2, 2025 | 77.73 | 80.48 | 77.73 | 78.00 | +0.67% | 620,823 |
| Dec 1, 2025 | 78.09 | 79.63 | 76.92 | 77.48 | -1.03% | 517,423 |
| Nov 28, 2025 | 78.24 | 78.50 | 77.17 | 78.29 | -0.55% | 274,361 |
| Nov 26, 2025 | 77.78 | 79.99 | 77.78 | 78.72 | +1.73% | 671,794 |
| Nov 25, 2025 | 76.33 | 78.30 | 74.83 | 77.38 | +2.12% | 560,864 |
| Nov 24, 2025 | 76.20 | 76.67 | 75.21 | 75.77 | +0.93% | 837,115 |
| Nov 21, 2025 | 72.71 | 75.29 | 71.80 | 75.07 | +2.74% | 802,006 |
| Nov 20, 2025 | 76.87 | 77.30 | 72.99 | 73.07 | -3.54% | 1,032,235 |
| Nov 19, 2025 | 78.14 | 79.23 | 75.49 | 75.75 | -2.95% | 671,655 |
| Nov 18, 2025 | 78.00 | 79.30 | 77.20 | 78.05 | +0.05% | 441,317 |
| Nov 17, 2025 | 78.35 | 79.99 | 76.76 | 78.01 | -0.98% | 593,394 |
| Nov 14, 2025 | 78.57 | 81.00 | 77.99 | 78.78 | -1.99% | 764,379 |
| Nov 13, 2025 | 83.77 | 84.27 | 79.41 | 80.38 | -4.37% | 1,005,826 |
| Nov 12, 2025 | 83.20 | 85.86 | 82.78 | 84.05 | +1.93% | 1,118,969 |
| Nov 11, 2025 | 82.18 | 82.64 | 80.01 | 82.46 | +0.12% | 719,319 |
| Nov 10, 2025 | 81.80 | 83.00 | 80.59 | 82.36 | +1.44% | 964,421 |
| Nov 7, 2025 | 80.00 | 81.85 | 78.03 | 81.19 | -0.14% | 1,368,494 |
| Nov 6, 2025 | 73.77 | 82.29 | 72.92 | 81.30 | +23.07% | 3,326,403 |
| Nov 5, 2025 | 65.05 | 66.98 | 64.66 | 66.06 | +1.91% | 668,865 |
| Nov 4, 2025 | 67.77 | 68.20 | 64.27 | 64.82 | -6.72% | 804,208 |
| Nov 3, 2025 | 67.99 | 70.78 | 66.00 | 69.49 | +2.43% | 1,249,730 |
Daily open, high, low, close and volume for Warrior Met Coal, Inc. (HCC). Showing 248 trading days. Unadjusted prices.