HCC - WARRIOR MET COAL, INC.
81.94
0.810 0.989%
Share volume: 1,442,919
Last Updated: 03-03-2026
Coal/Bituminous Coal And Lignite Mining:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$81.13
0.81
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $78.88 | $78.88 | $83.31 | $83.31 | $77.42 | $77.42 | $81.94 | $81.94 | 1,442,919 | $1,442,919.00 |
| 03-02-2026 | $82.70 | $82.70 | $82.70 | $82.70 | $79.30 | $79.30 | $81.13 | $81.13 | 1,394,882 | $1,394,882.00 |
| 02-27-2026 | $83.17 | $83.17 | $83.91 | $83.91 | $81.69 | $81.69 | $83.24 | $83.24 | 1,876,503 | $1,876,503.00 |
| 02-26-2026 | $86.89 | $86.89 | $87.34 | $87.34 | $83.53 | $83.53 | $84.68 | $84.68 | 777,214 | $777,214.00 |
| 02-25-2026 | $91.55 | $91.55 | $91.69 | $91.69 | $87.13 | $87.13 | $87.75 | $87.75 | 510,002 | $510,002.00 |
| 02-24-2026 | $86.70 | $86.70 | $91.50 | $91.50 | $86.53 | $86.53 | $90.56 | $90.56 | 1,104,903 | $1,104,903.00 |
| 02-23-2026 | $85.00 | $85.00 | $87.28 | $87.28 | $84.90 | $84.90 | $87.05 | $87.05 | 745,675 | $745,675.00 |
| 02-20-2026 | $85.04 | $85.04 | $86.64 | $86.64 | $83.41 | $83.41 | $85.01 | $85.01 | 1,344,573 | $1,344,573.00 |
| 02-19-2026 | $85.65 | $85.65 | $86.33 | $86.33 | $83.53 | $83.53 | $85.51 | $85.51 | 1,185,270 | $1,185,270.00 |
| 02-18-2026 | $86.18 | $86.18 | $88.20 | $88.20 | $85.32 | $85.32 | $87.08 | $87.08 | 638,967 | $638,967.00 |