Warrior Met Coal Inc. (HCC)
NYSE: HCC
· Real-Time Price · USD
64.14
-0.47 (-0.73%)
At close: Oct 03, 2025, 3:59 PM
64.14
0.00%
After-hours: Oct 03, 2025, 07:50 PM EDT
HCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 65.11 | 65.97 | 63.31 | 64.17 | 64.17 | -0.68% | 1,029,845 |
| Oct 2, 2025 | 65.88 | 66.50 | 63.41 | 64.61 | 64.61 | -1.99% | 708,548 |
| Oct 1, 2025 | 63.99 | 67.05 | 63.62 | 65.92 | 65.92 | 3.58% | 908,523 |
| Sep 30, 2025 | 63.01 | 63.85 | 61.99 | 63.64 | 63.64 | 0.49% | 720,096 |
| Sep 29, 2025 | 63.82 | 65.07 | 62.60 | 63.33 | 63.33 | -0.61% | 907,611 |
| Sep 26, 2025 | 63.49 | 64.26 | 63.22 | 63.72 | 63.72 | -0.78% | 672,417 |
| Sep 25, 2025 | 63.22 | 65.58 | 62.85 | 64.22 | 64.22 | 2.97% | 1,210,121 |
| Sep 24, 2025 | 62.13 | 62.84 | 61.40 | 62.37 | 62.37 | 0.48% | 659,300 |
| Sep 23, 2025 | 62.20 | 62.97 | 61.51 | 62.07 | 62.07 | 0.40% | 554,525 |
| Sep 22, 2025 | 62.36 | 62.36 | 60.70 | 61.82 | 61.82 | -1.70% | 680,500 |
| Sep 19, 2025 | 63.95 | 64.10 | 62.73 | 62.89 | 62.89 | -1.43% | 1,830,522 |
| Sep 18, 2025 | 63.10 | 65.30 | 63.10 | 63.80 | 63.80 | 0.90% | 1,019,200 |
| Sep 17, 2025 | 62.14 | 65.00 | 61.77 | 63.23 | 63.23 | 1.22% | 906,792 |
| Sep 16, 2025 | 62.30 | 63.03 | 60.77 | 62.47 | 62.47 | 0.42% | 714,560 |
| Sep 15, 2025 | 58.30 | 62.21 | 58.30 | 62.21 | 62.21 | 7.50% | 983,554 |
| Sep 12, 2025 | 58.22 | 59.28 | 57.53 | 57.87 | 57.87 | -2.30% | 511,325 |
| Sep 11, 2025 | 58.40 | 59.91 | 58.40 | 59.23 | 59.23 | 0.94% | 510,600 |
| Sep 10, 2025 | 57.99 | 58.90 | 57.95 | 58.68 | 58.68 | 0.67% | 628,442 |
| Sep 9, 2025 | 58.28 | 59.22 | 57.97 | 58.29 | 58.29 | 0.43% | 572,200 |
| Sep 8, 2025 | 60.60 | 60.73 | 57.91 | 58.04 | 58.04 | -4.40% | 733,903 |
Page 1 of 107