Get the Stockscreener App
104.45
1.14%
1.18
Warrior Met Coal Inc Stock (HCC) Price History
The historical daily chart and data for Warrior Met Coal Inc stock (HCC), show that the latest closing stock price as of September 04, 2026, is $104.45.
- Warrior Met Coal Inc all-time high stock price is $110.39, occurred on June 02, 2026.
- The lowest Warrior Met Coal Inc stock price recorded was $0.206 on April 11, 2017. Since then, Warrior Met Coal Inc's stock price has risen over 50,604% to $104.45 now.
- The 52-week high stock price for HCC is $110.39, representing a 5.69% increase from the current share price, occurred on June 02, 2026.
- The 52-week low stock price for HCC is $54.66, indicating a -47.67% decrease from the current share price, occurred on September 03, 2025.
- The closing price of Warrior Met Coal Inc (HCC) stock in the beginning of 2025 was $25.52. The stock closed the year at $34.64, a gain of over 35.74% for the year.
The table below shows more information about HCC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 04, 2026 | $106.2 | $101.8 | $4.44 | 398,258.0 | +1.14% |
| Sep 03, 2026 | $108.9 | $102.3 | $6.58 | 500,347.0 | -4.85% |
| Sep 02, 2026 | $111.4 | $106.2 | $5.21 | 462,058.0 | +2.17% |
| Sep 01, 2026 | $110.0 | $106.0 | $3.97 | 404,324.0 | -1.86% |
| Aug 31, 2026 | $110.5 | $107.9 | $2.59 | 612,717.0 | +1.09% |
| Aug 28, 2026 | $109.9 | $106.8 | $3.11 | 469,008.0 | -1.10% |
| Aug 27, 2026 | $109.4 | $104.0 | $5.37 | 586,032.0 | +2.89% |
| Aug 26, 2026 | $108.8 | $103.2 | $5.59 | 619,755.0 | -0.07% |
| Aug 25, 2026 | $106.0 | $102.7 | $3.28 | 465,509.0 | -1.23% |
| Aug 24, 2026 | $111.2 | $105.2 | $6.02 | 728,739.0 | -0.12% |
| Aug 21, 2026 | $109.4 | $105.0 | $4.39 | 776,781.0 | +3.26% |
| Aug 20, 2026 | $106.0 | $102.5 | $3.53 | 518,997.0 | -1.61% |
| Aug 19, 2026 | $105.8 | $99.79 | $5.97 | 683,761.0 | +7.48% |
| Aug 18, 2026 | $98.76 | $96.42 | $2.34 | 324,286.0 | -0.90% |
| Aug 17, 2026 | $99.23 | $96.34 | $2.89 | 578,831.0 | +0.44% |
| Aug 14, 2026 | $99.00 | $95.58 | $3.42 | 534,991.0 | +4.05% |
| Aug 13, 2026 | $98.02 | $86.95 | $11.07 | 452,224.0 | -2.42% |
| Aug 12, 2026 | $99.88 | $96.25 | $3.62 | 629,584.0 | -1.09% |
| Aug 11, 2026 | $98.25 | $95.23 | $3.02 | 715,036.0 | +2.54% |
| Aug 10, 2026 | $95.68 | $90.04 | $5.64 | 594,040.0 | +3.70% |
| Aug 07, 2026 | $92.30 | $87.76 | $4.54 | 696,998.0 | +2.62% |
| Aug 06, 2026 | $91.27 | $83.26 | $8.01 | 918,382.0 | +6.31% |
Warrior Met Coal Inc Stock (HCC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Warrior Met Coal Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of HCC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Warrior Met Coal Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Warrior Met Coal Inc Stock (HCC) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $111.4 | $101.8 | $9.67 | 2,163,245.0 | -3.50% |
| Aug, 2026 | $111.2 | $78.00 | $33.20 | 12,735,022.0 | +36.31% |
| Jul, 2026 | $84.88 | $76.00 | $8.88 | 14,668,758.0 | -2.16% |
| Jun, 2026 | $110.4 | $79.33 | $31.06 | 18,020,063.0 | -14.15% |
| May, 2026 | $104.7 | $79.01 | $25.73 | 19,759,786.0 | +5.22% |
| Apr, 2026 | $96.47 | $82.17 | $14.30 | 16,074,430.0 | -3.54% |
| Mar, 2026 | $100.7 | $75.78 | $24.95 | 19,806,958.0 | +11.91% |
| Feb, 2026 | $94.25 | $81.45 | $12.80 | 20,434,856.0 | -6.79% |
| Jan, 2026 | $105.3 | $87.11 | $18.23 | 18,221,471.0 | +1.28% |
Warrior Met Coal Inc Stock (HCC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $90.80 | $76.92 | $13.88 | 14,695,652.0 | +13.25% |
| Nov, 2025 | $85.86 | $64.27 | $21.59 | 17,682,576.0 | +15.40% |
| Oct, 2025 | $68.47 | $61.87 | $6.60 | 16,187,382.0 | +6.60% |
| Sep, 2025 | $65.58 | $54.66 | $10.92 | 17,993,186.0 | +4.09% |
| Aug, 2025 | $63.92 | $49.07 | $14.85 | 19,317,973.0 | +19.00% |
| Jul, 2025 | $60.62 | $43.43 | $17.19 | 26,437,881.0 | +12.11% |
| Jun, 2025 | $48.88 | $40.80 | $8.08 | 20,370,514.0 | +0.84% |
| May, 2025 | $49.49 | $43.43 | $6.06 | 19,346,330.0 | -4.96% |
| Apr, 2025 | $50.48 | $38.00 | $12.48 | 23,079,775.0 | +0.21% |
| Mar, 2025 | $51.49 | $44.62 | $6.87 | 18,823,713.0 | -0.87% |
| Feb, 2025 | $55.32 | $45.94 | $9.38 | 18,070,560.0 | -8.77% |
| Jan, 2025 | $58.10 | $49.97 | $8.13 | 12,934,476.0 | -2.71% |
Warrior Met Coal Inc Stock (HCC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $72.00 | $52.91 | $19.09 | 11,513,319.0 | -22.34% |
| Nov, 2024 | $75.15 | $62.64 | $12.51 | 14,803,209.0 | +11.39% |
| Oct, 2024 | $65.77 | $58.39 | $7.38 | 13,490,840.0 | -1.21% |
| Sep, 2024 | $66.25 | $50.60 | $15.65 | 16,787,187.0 | +4.22% |
| Aug, 2024 | $68.92 | $56.56 | $12.36 | 15,360,337.0 | -11.29% |
| Jul, 2024 | $75.53 | $64.13 | $11.40 | 16,450,982.0 | +10.10% |
| Jun, 2024 | $73.08 | $60.23 | $12.85 | 14,978,046.0 | -8.27% |
| May, 2024 | $71.34 | $61.91 | $9.44 | 10,899,311.0 | +0.12% |
| Apr, 2024 | $71.91 | $55.41 | $16.50 | 15,769,602.0 | +12.60% |
| Mar, 2024 | $62.62 | $52.00 | $10.62 | 20,271,543.0 | +6.55% |
| Feb, 2024 | $65.20 | $54.66 | $10.54 | 18,979,134.0 | -11.22% |
| Jan, 2024 | $69.97 | $59.78 | $10.19 | 12,653,749.0 | +5.25% |
3.79%
0.41%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):