Education
About Us
Working with TipRanks
Follow Us
Warrior Met Coal (HCC)
NYSE:HCC
Time Period
1Y
Events
Historical Prices
Rows:
Dec 17, 2025
82.38
85.37
82.27
84.90
84.90
+1.62%
991,405
1.23
Dec 16, 2025
82.44
85.40
82.25
83.55
83.55
+0.05%
1,000,127
1.24
Dec 15, 2025
84.08
85.00
82.18
83.51
83.51
+0.12%
765,252
0.95
Dec 12, 2025
84.91
85.32
81.16
83.41
83.41
-0.84%
649,058
0.80
Dec 11, 2025
79.83
84.71
79.82
84.12
84.12
+4.77%
765,514
0.95
Dec 10, 2025
80.58
81.04
78.77
80.29
80.29
-0.66%
637,169
0.79
Dec 09, 2025
78.26
81.06
78.26
80.82
80.82
+2.25%
492,249
0.61
Dec 08, 2025
81.56
81.86
78.00
79.04
79.04
-3.15%
705,169
0.88
Dec 05, 2025
82.61
84.77
81.55
81.61
81.61
-1.21%
622,781
0.77
Dec 04, 2025
82.05
83.10
81.50
82.61
82.61
-0.37%
567,631
0.70
Dec 03, 2025
78.50
83.99
78.50
82.92
82.92
+6.31%
1,003,099
1.24
Dec 02, 2025
77.73
80.48
77.73
78.00
78.00
+0.67%
620,823
0.76
Dec 01, 2025
78.09
79.63
76.92
77.48
77.48
-1.03%
517,423
0.62
Nov 28, 2025
78.24
78.50
77.17
78.29
78.29
-0.55%
274,361
0.33
Nov 26, 2025
77.78
79.99
77.78
78.72
78.72
+1.73%
671,794
0.81
Nov 25, 2025
76.33
78.30
74.84
77.38
77.38
+2.12%
560,864
0.68
Nov 24, 2025
76.20
76.67
75.21
75.77
75.77
+0.93%
837,115
1.00
Nov 21, 2025
72.71
75.29
71.80
75.07
75.07
+2.74%
802,006
0.97
Nov 20, 2025
76.87
77.30
72.99
73.07
73.07
-3.54%
1,032,235
1.25
Nov 19, 2025
78.14
79.24
75.49
75.75
75.75
-2.95%
671,655
0.81
Nov 18, 2025
78.00
79.30
77.20
78.05
78.05
+0.05%
441,317
0.53
Nov 17, 2025
78.35
79.99
76.76
78.01
78.01
-0.98%
593,394
0.72
Nov 14, 2025
78.57
81.00
77.99
78.78
78.78
-1.99%
764,379
0.93
Nov 13, 2025
83.77
84.27
79.41
80.38
80.38
-4.37%
1,005,826
1.23
Nov 12, 2025
83.20
85.86
82.78
84.05
84.05
+1.93%
1,118,969
1.36
Nov 11, 2025
82.18
82.64
80.01
82.46
82.46
+0.12%
719,319
0.87
Nov 10, 2025
81.80
83.00
80.59
82.36
82.36
+1.44%
964,421
1.16
Nov 07, 2025
80.00
81.85
78.04
81.19
81.19
-0.04%
1,368,494
1.66
Nov 06, 2025
73.77
82.29
72.92
81.30
81.22
+23.19%
3,326,403
4.20
Nov 05, 2025
65.05
66.99
64.66
66.06
65.99
+2.01%
668,865
0.82
Nov 04, 2025
67.77
68.21
64.27
64.82
64.76
-6.63%
804,208
0.97
Nov 03, 2025
67.99
70.78
66.00
69.49
69.42
+2.53%
1,249,730
1.51
Oct 31, 2025
65.00
68.36
64.38
67.84
67.77
+5.38%
1,011,096
1.23
Oct 30, 2025
63.04
64.88
62.24
64.44
64.38
+0.44%
735,361
0.89
Oct 29, 2025
65.10
66.30
63.48
64.22
64.16
-0.30%
621,722
0.75
Oct 28, 2025
63.24
64.85
62.44
64.48
64.42
+0.18%
501,128
0.59
Oct 27, 2025
64.31
64.74
63.05
64.43
64.37
+0.30%
525,391
0.61
Oct 24, 2025
62.99
64.95
62.99
64.30
64.24
+2.65%
835,952
0.95
Oct 23, 2025
63.43
63.67
62.44
62.70
62.64
+0.63%
666,920
0.75
Oct 22, 2025
63.40
64.62
61.87
62.37
62.31
-3.57%
836,860
0.94
Oct 21, 2025
66.03
66.50
63.84
64.74
64.68
-4.02%
562,841
0.62
Oct 20, 2025
65.45
68.10
65.45
67.52
67.45
+3.60%
557,764
0.59
Oct 17, 2025
65.25
66.45
64.35
65.24
65.18
-1.92%
544,559
0.58
Oct 16, 2025
66.12
67.66
65.47
66.58
66.51
+1.55%
533,353
0.56
Oct 15, 2025
67.63
68.47
64.84
65.63
65.56
-2.27%
1,185,312
1.25
Oct 14, 2025
65.16
67.96
64.75
67.22
67.15
+1.15%
671,597
0.71
Oct 13, 2025
65.00
66.81
64.65
66.52
66.45
+4.61%
571,118
0.60
Oct 10, 2025
66.00
67.39
63.45
63.65
63.59
-2.77%
622,240
0.65
Oct 09, 2025
65.58
66.55
64.87
65.53
65.46
+1.09%
618,063
0.64
Oct 08, 2025
64.25
65.18
63.37
64.89
64.83
+1.95%
540,509
0.56
Rows: