Warrior Met Coal Inc. (HCC)
NYSE: HCC
· Real-Time Price · USD
58.52
-1.41 (-2.35%)
At close: Aug 18, 2025, 3:59 PM
59.20
1.17%
After-hours: Aug 18, 2025, 07:22 PM EDT
HCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 59.90 | 59.98 | 58.35 | 58.49 | 58.49 | -2.40% | 462,103 |
| Aug 15, 2025 | 61.59 | 61.59 | 59.65 | 59.93 | 59.93 | -2.70% | 753,626 |
| Aug 14, 2025 | 62.88 | 63.38 | 60.65 | 61.59 | 61.59 | -3.54% | 1,195,113 |
| Aug 13, 2025 | 63.13 | 63.92 | 62.14 | 63.85 | 63.85 | 0.03% | 1,045,441 |
| Aug 12, 2025 | 60.49 | 63.86 | 60.49 | 63.83 | 63.83 | 5.84% | 1,155,261 |
| Aug 11, 2025 | 60.20 | 60.64 | 58.72 | 60.31 | 60.31 | -0.69% | 1,138,729 |
| Aug 8, 2025 | 61.17 | 63.17 | 60.68 | 60.73 | 60.73 | 1.76% | 1,253,500 |
| Aug 7, 2025 | 60.00 | 61.35 | 57.20 | 59.68 | 59.60 | 8.81% | 2,126,818 |
| Aug 6, 2025 | 54.17 | 55.74 | 53.03 | 54.85 | 54.78 | 1.26% | 1,631,938 |
| Aug 5, 2025 | 53.07 | 54.69 | 53.07 | 54.17 | 54.10 | 2.79% | 1,110,300 |
| Aug 4, 2025 | 51.00 | 53.13 | 51.00 | 52.70 | 52.63 | 2.35% | 755,400 |
| Aug 1, 2025 | 49.99 | 52.31 | 49.07 | 51.49 | 51.42 | 0.21% | 1,027,743 |
| Jul 31, 2025 | 49.41 | 51.65 | 49.07 | 51.38 | 51.31 | 1.36% | 759,100 |
| Jul 30, 2025 | 52.29 | 52.43 | 50.12 | 50.69 | 50.62 | -4.29% | 1,738,500 |
| Jul 29, 2025 | 52.90 | 53.60 | 52.48 | 52.96 | 52.89 | 0.74% | 1,202,843 |
| Jul 28, 2025 | 56.00 | 56.00 | 51.13 | 52.57 | 52.50 | -7.80% | 1,876,492 |
| Jul 25, 2025 | 57.59 | 58.12 | 55.87 | 57.02 | 56.94 | -1.69% | 1,132,666 |
| Jul 24, 2025 | 58.53 | 58.80 | 57.41 | 58.00 | 57.92 | -1.93% | 1,414,400 |
| Jul 23, 2025 | 60.30 | 60.74 | 58.50 | 59.14 | 59.06 | -1.40% | 1,315,326 |
| Jul 22, 2025 | 57.13 | 60.62 | 57.13 | 59.98 | 59.90 | 10.30% | 2,652,800 |