Warrior Met Coal (HCC)
NYSE:HCC
Time Period
1Y
Events
Historical Prices
Rows:
Apr 07, 2026
94.38
96.00
92.06
93.01
93.01
-1.68%
404,841
0.44
Apr 06, 2026
95.30
96.47
92.79
94.60
94.60
-0.31%
547,751
0.59
Apr 03, 2026
91.60
95.03
91.60
94.89
94.89
0.00%
0
0.00
Apr 02, 2026
91.60
95.03
91.60
94.89
94.89
+3.25%
480,518
0.51
Apr 01, 2026
92.83
94.88
91.42
91.90
91.90
-1.34%
670,987
0.72
Mar 31, 2026
93.98
96.22
91.74
93.15
93.15
-1.14%
880,771
0.95
Mar 30, 2026
100.73
100.73
93.90
94.22
94.22
-4.98%
954,662
1.04
Mar 27, 2026
95.70
99.85
95.60
99.16
99.16
+3.70%
668,620
0.73
Mar 26, 2026
96.20
98.09
95.05
95.62
95.62
-1.25%
605,218
0.67
Mar 25, 2026
95.20
97.22
94.60
96.83
96.83
+1.31%
701,668
0.78
Mar 24, 2026
87.00
96.34
86.83
95.58
95.58
+10.51%
1,259,408
1.43
Mar 23, 2026
88.50
91.32
86.36
86.49
86.49
-2.32%
953,127
1.10
Mar 20, 2026
91.65
91.86
87.15
88.54
88.54
-2.30%
1,770,032
2.08
Mar 19, 2026
86.69
93.40
86.69
90.62
90.62
+3.41%
907,013
1.08
Mar 18, 2026
85.41
87.95
84.23
87.63
87.63
+1.66%
680,184
0.78
Mar 17, 2026
85.53
86.33
84.38
86.20
86.20
+1.75%
715,001
0.82
Mar 16, 2026
86.00
86.54
83.33
84.72
84.72
-0.47%
477,001
0.54
Mar 13, 2026
85.85
86.03
82.44
85.12
85.12
-0.26%
782,627
0.89
Mar 12, 2026
83.60
86.34
82.28
85.34
85.34
+0.77%
911,241
1.03
Mar 11, 2026
79.90
84.86
79.50
84.69
84.69
+5.07%
659,711
0.75
Mar 10, 2026
78.92
82.84
78.26
80.60
80.60
+2.10%
824,656
0.94
Mar 09, 2026
76.36
80.00
75.78
78.94
78.94
+2.04%
777,127
0.88
Mar 06, 2026
78.00
79.13
76.76
77.36
77.36
-2.48%
525,060
0.60
Mar 05, 2026
82.97
83.67
77.77
79.33
79.33
-5.67%
1,032,814
1.18
Mar 04, 2026
83.06
84.77
80.64
84.10
84.10
+2.64%
896,057
1.03
Mar 03, 2026
78.88
83.31
77.42
81.94
81.94
+1.00%
1,451,663
1.70
Mar 02, 2026
82.70
82.70
79.30
81.13
81.13
-2.53%
1,394,882
1.64
Feb 27, 2026
83.17
83.91
81.69
83.24
83.24
-1.70%
1,876,503
2.27
Feb 26, 2026
86.89
87.34
83.53
84.68
84.68
-3.50%
777,214
0.94
Feb 25, 2026
91.55
91.69
87.13
87.75
87.75
-3.10%
510,002
0.62
Feb 24, 2026
86.70
91.50
86.53
90.56
90.56
+4.03%
1,104,903
1.38
Feb 23, 2026
85.00
87.28
84.90
87.05
87.05
+2.50%
745,675
0.93
Feb 20, 2026
85.04
86.64
83.41
85.01
84.93
-0.58%
1,344,573
1.70
Feb 19, 2026
85.65
86.33
83.53
85.51
85.43
-1.80%
1,185,270
1.51
Feb 18, 2026
86.18
88.20
85.32
87.08
87.00
+2.54%
638,967
0.81
Feb 17, 2026
85.86
87.91
84.14
84.92
84.84
-1.58%
993,381
1.26
Feb 16, 2026
85.07
86.98
81.45
86.28
86.20
0.00%
0
0.00
Feb 13, 2026
85.07
86.98
81.45
86.28
86.20
+0.22%
1,544,684
1.98
Feb 12, 2026
91.43
91.43
85.54
86.09
86.01
-5.02%
1,213,677
1.58
Feb 11, 2026
91.82
93.11
87.79
90.64
90.55
+0.36%
949,775
1.24
Feb 10, 2026
93.79
94.01
89.51
90.31
90.23
-3.92%
1,091,799
1.43
Feb 09, 2026
89.64
94.25
88.41
94.00
93.91
+5.56%
870,117
1.13
Feb 06, 2026
87.86
90.37
87.44
89.05
88.97
+2.92%
1,474,393
1.95
Feb 05, 2026
84.64
87.42
84.14
86.52
86.44
-2.13%
1,619,017
2.17
Feb 04, 2026
92.64
92.64
86.73
88.40
88.32
-2.62%
851,644
1.13
Feb 03, 2026
91.44
91.58
89.01
90.78
90.69
+1.61%
1,120,329
1.42
Feb 02, 2026
88.71
90.18
87.16
89.34
89.26
+0.04%
788,088
1.00
Jan 30, 2026
89.36
91.42
88.16
89.30
89.22
-3.03%
1,010,171
1.29
Jan 29, 2026
93.78
94.40
90.15
92.09
92.00
+2.22%
1,202,177
1.53
Jan 28, 2026
92.89
93.28
88.66
90.09
90.01
-2.48%
754,615
0.95
Rows: