Warrior Met Coal Inc. (HCC)
NYSE: HCC
· Real-Time Price · USD
62.35
0.28 (0.45%)
At close: Sep 24, 2025, 3:59 PM
63.30
1.52%
After-hours: Sep 24, 2025, 07:52 PM EDT
HCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 62.13 | 62.84 | 61.40 | 62.37 | 62.37 | 0.48% | 658,524 |
| 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 |
| Sep 5, 2025 | 56.00 | 60.89 | 55.77 | 60.71 | 60.71 | 10.08% | 995,800 |
| Sep 4, 2025 | 55.45 | 56.17 | 55.08 | 55.15 | 55.15 | -0.97% | 842,571 |
| Sep 3, 2025 | 56.48 | 56.70 | 54.66 | 55.69 | 55.69 | -2.30% | 1,314,000 |
| 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 |