Education
About Us
Working with TipRanks
Follow Us
Warrior Met Coal (HCC)
NYSE:HCC
Time Period
1Y
Events
Historical Prices
Rows:
Jan 30, 2026
89.36
91.42
88.16
89.30
89.30
-3.03%
1,010,171
1.21
Jan 29, 2026
93.78
94.40
90.15
92.09
92.09
+2.22%
1,202,177
1.46
Jan 28, 2026
92.89
93.28
88.66
90.09
90.09
-2.48%
754,615
0.92
Jan 27, 2026
90.50
93.00
90.46
92.38
92.38
+3.23%
980,589
1.21
Jan 26, 2026
99.61
99.65
89.13
89.49
89.49
-9.03%
1,846,562
2.32
Jan 23, 2026
100.58
100.58
96.52
98.37
98.37
+0.04%
607,243
0.76
Jan 22, 2026
101.00
102.92
98.12
98.33
98.33
-1.54%
748,713
0.94
Jan 21, 2026
100.78
101.04
97.01
99.87
99.87
+0.89%
1,010,126
1.28
Jan 20, 2026
101.07
102.60
98.03
98.99
98.99
-1.08%
1,220,111
1.56
Jan 19, 2026
100.39
103.47
98.75
100.07
100.07
0.00%
0
0.00
Jan 16, 2026
100.39
103.47
98.75
100.07
100.07
-2.31%
905,916
1.16
Jan 15, 2026
101.93
104.01
100.78
102.44
102.44
+0.35%
840,672
1.07
Jan 14, 2026
101.01
105.35
100.79
102.08
102.08
+1.36%
1,287,404
1.65
Jan 13, 2026
100.21
101.34
98.36
100.71
100.71
+0.51%
497,754
0.64
Jan 12, 2026
98.40
101.00
97.07
100.20
100.20
+3.33%
722,360
0.93
Jan 09, 2026
96.07
99.25
95.50
96.97
96.97
+1.42%
1,712,954
2.25
Jan 08, 2026
90.50
96.04
90.44
95.61
95.61
+4.12%
621,030
0.82
Jan 07, 2026
90.49
91.94
89.77
91.83
91.83
+1.11%
577,954
0.76
Jan 06, 2026
90.21
93.20
89.75
90.82
90.82
+0.98%
790,456
1.04
Jan 05, 2026
90.01
91.34
88.79
89.94
89.94
+0.44%
613,531
0.80
Jan 02, 2026
88.79
89.90
87.11
89.55
89.55
+1.57%
419,554
0.54
Dec 31, 2025
87.70
88.41
86.85
88.17
88.17
-0.55%
442,255
0.57
Dec 30, 2025
90.79
90.80
88.24
88.66
88.66
-0.56%
434,825
0.55
Dec 29, 2025
87.24
90.38
87.24
89.16
89.16
-0.03%
446,049
0.56
Dec 26, 2025
89.87
89.87
88.50
89.19
89.19
+0.03%
237,397
0.30
Dec 24, 2025
88.38
89.90
88.38
89.16
89.16
-0.04%
218,761
0.27
Dec 23, 2025
86.89
89.65
86.89
89.20
89.20
+2.39%
518,922
0.63
Dec 22, 2025
87.77
89.90
86.68
87.12
87.12
-0.35%
522,632
0.64
Dec 19, 2025
84.78
89.06
84.73
87.43
87.43
+2.26%
2,278,980
2.87
Dec 18, 2025
85.00
87.10
83.67
85.50
85.50
+0.71%
961,402
1.19
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
Rows: