Warrior Met Coal (HCC)
NYSE:HCC
Want to see HCC full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 22, 2026
85.81
87.16
83.79
83.93
83.93
-1.78%
632,086
0.73
May 21, 2026
84.00
86.51
84.00
85.45
85.45
+0.93%
630,397
0.73
May 20, 2026
86.29
86.29
83.92
84.66
84.66
-0.41%
845,561
0.97
May 19, 2026
85.20
86.00
84.02
85.01
85.01
-0.69%
867,833
0.99
May 18, 2026
84.94
86.43
81.21
85.60
85.60
+0.54%
771,972
0.88
May 15, 2026
84.33
85.65
84.07
85.14
85.14
-0.85%
699,192
0.80
May 14, 2026
84.98
88.00
83.35
85.87
85.87
+0.93%
918,784
1.06
May 13, 2026
88.51
89.00
84.59
85.08
85.08
-3.62%
743,502
0.85
May 12, 2026
86.90
88.97
86.76
88.28
88.28
+1.26%
573,994
0.65
May 11, 2026
86.25
89.59
86.25
87.18
87.18
+1.53%
837,571
0.94
May 08, 2026
87.56
90.00
85.39
85.87
85.87
-2.24%
686,891
0.77
May 07, 2026
87.12
89.27
85.96
87.84
87.84
+0.34%
697,171
0.78
May 06, 2026
86.10
88.62
85.20
87.54
87.54
+1.09%
766,894
0.84
May 05, 2026
84.00
88.93
84.00
86.60
86.60
+3.07%
811,521
0.88
May 04, 2026
85.86
88.03
83.65
84.02
84.02
-2.53%
1,631,131
1.79
May 01, 2026
83.13
89.00
79.01
86.20
86.20
-3.98%
2,600,416
2.93
Apr 30, 2026
89.62
91.45
88.72
89.85
89.77
-0.20%
893,569
1.01
Apr 29, 2026
89.96
91.57
89.95
90.03
89.95
+0.55%
610,082
0.68
Apr 28, 2026
88.03
89.72
87.40
89.54
89.46
+2.37%
621,267
0.69
Apr 27, 2026
87.00
88.58
86.35
87.47
87.39
+0.94%
692,869
0.77
Apr 24, 2026
86.76
88.77
85.69
86.66
86.58
-2.21%
836,691
0.93
Apr 23, 2026
88.78
90.11
86.09
88.62
88.54
-0.13%
685,377
0.74
Apr 22, 2026
91.71
91.77
88.15
88.74
88.66
-2.04%
1,095,548
1.20
Apr 21, 2026
88.13
92.80
88.13
90.59
90.51
+3.17%
802,984
0.88
Apr 20, 2026
86.33
88.04
85.61
87.81
87.73
+1.67%
781,208
0.85
Apr 17, 2026
85.29
87.06
84.64
86.37
86.29
+0.64%
880,103
0.95
Apr 16, 2026
89.11
90.35
85.20
85.82
85.74
-3.37%
1,078,248
1.19
Apr 15, 2026
85.07
89.79
84.79
88.81
88.73
+3.54%
689,408
0.76
Apr 14, 2026
88.09
88.22
84.80
85.77
85.69
-2.30%
783,269
0.86
Apr 13, 2026
88.75
90.20
86.83
87.79
87.71
-0.63%
568,339
0.62
Apr 10, 2026
86.39
90.20
85.77
88.35
88.27
+3.09%
696,839
0.76
Apr 09, 2026
89.01
89.97
82.17
85.70
85.62
-4.10%
1,222,371
1.34
Apr 08, 2026
93.11
94.85
86.95
89.36
89.28
-3.92%
1,075,134
1.17
Apr 07, 2026
94.38
96.00
92.06
93.01
92.93
-1.68%
404,841
0.44
Apr 06, 2026
95.30
96.47
92.79
94.60
94.52
-0.31%
547,751
0.59
Apr 03, 2026
91.60
95.03
91.60
94.89
94.81
0.00%
0
0.00
Apr 02, 2026
91.60
95.03
91.60
94.89
94.81
+3.25%
480,518
0.51
Apr 01, 2026
92.83
94.88
91.42
91.90
91.82
-1.34%
670,987
0.72
Mar 31, 2026
93.98
96.22
91.74
93.15
93.07
-1.14%
880,771
0.95
Mar 30, 2026
100.73
100.73
93.90
94.22
94.14
-4.98%
954,662
1.04
Mar 27, 2026
95.70
99.85
95.60
99.16
99.07
+3.70%
668,645
0.73
Mar 26, 2026
96.20
98.09
95.05
95.62
95.53
-1.25%
605,306
0.67
Mar 25, 2026
95.20
97.22
94.60
96.83
96.74
+1.31%
701,707
0.78
Mar 24, 2026
87.00
96.34
86.83
95.58
95.49
+10.51%
1,259,475
1.43
Mar 23, 2026
88.50
91.32
86.36
86.49
86.41
-2.32%
953,339
1.10
Mar 20, 2026
91.65
91.86
87.15
88.54
88.46
-2.30%
1,770,243
2.08
Mar 19, 2026
86.69
93.40
86.69
90.62
90.54
+3.41%
909,359
1.08
Mar 18, 2026
85.41
87.95
84.23
87.63
87.55
+1.66%
680,188
0.78
Mar 17, 2026
85.53
86.33
84.38
86.20
86.12
+1.75%
715,238
0.82
Mar 16, 2026
86.00
86.54
83.33
84.72
84.64
-0.47%
477,002
0.54
Rows: