Warrior Met Coal Inc. (HCC)
NYSE: HCC
· Real-Time Price · USD
55.17
-0.52 (-0.93%)
At close: Sep 04, 2025, 3:59 PM
55.85
1.23%
After-hours: Sep 04, 2025, 07:41 PM EDT
HCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 56.48 | 56.70 | 54.66 | 55.69 | 55.69 | -2.30% | 1,313,956 |
| Sep 2, 2025 | 59.59 | 59.76 | 56.69 | 57.00 | 57.00 | -6.77% | 1,042,323 |
| Aug 29, 2025 | 58.85 | 61.35 | 58.85 | 61.14 | 61.14 | 3.89% | 617,308 |
| Aug 28, 2025 | 59.02 | 59.53 | 58.32 | 58.85 | 58.85 | -0.20% | 429,227 |
| Aug 27, 2025 | 58.90 | 59.64 | 58.54 | 58.97 | 58.97 | -0.86% | 437,900 |
| Aug 26, 2025 | 59.50 | 60.13 | 59.19 | 59.48 | 59.48 | -1.03% | 1,134,335 |
| Aug 25, 2025 | 59.17 | 61.50 | 59.07 | 60.10 | 60.10 | 1.33% | 531,200 |
| Aug 22, 2025 | 57.50 | 59.86 | 57.32 | 59.31 | 59.31 | 3.67% | 650,744 |
| Aug 21, 2025 | 57.51 | 57.97 | 56.30 | 57.21 | 57.21 | -0.87% | 762,915 |
| Aug 20, 2025 | 57.70 | 58.26 | 57.20 | 57.71 | 57.71 | -0.24% | 546,000 |
| Aug 19, 2025 | 58.69 | 58.85 | 57.60 | 57.85 | 57.85 | -1.09% | 663,519 |
| Aug 18, 2025 | 59.90 | 59.98 | 58.35 | 58.49 | 58.49 | -2.40% | 462,104 |
| 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 |