HCC - WARRIOR MET COAL, INC.
86.37
0.550 0.637%
Share volume: 880,103
Last Updated: 04-17-2026
Coal/Bituminous Coal And Lignite Mining:
-0.11%
PREVIOUS CLOSE
CHG
CHG%
$85.82
0.55
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $85.29 | $85.29 | $87.06 | $87.06 | $84.64 | $84.64 | $86.37 | $86.37 | 880,103 | $880,003.00 |
| 04-16-2026 | $89.11 | $89.11 | $90.35 | $90.35 | $85.20 | $85.20 | $85.82 | $85.82 | 1,078,248 | $1,078,248.00 |
| 04-15-2026 | $85.07 | $85.07 | $89.79 | $89.79 | $84.79 | $84.79 | $88.81 | $88.81 | 689,408 | $689,408.00 |
| 04-14-2026 | $88.09 | $88.09 | $88.22 | $88.22 | $84.80 | $84.80 | $85.77 | $85.77 | 783,269 | $783,269.00 |
| 04-13-2026 | $88.75 | $88.75 | $90.20 | $90.20 | $86.83 | $86.83 | $87.79 | $87.79 | 568,339 | $568,339.00 |
| 04-10-2026 | $86.39 | $86.39 | $90.20 | $90.20 | $85.77 | $85.77 | $88.35 | $88.35 | 696,839 | $696,839.00 |
| 04-09-2026 | $89.01 | $89.01 | $89.97 | $89.97 | $82.17 | $82.17 | $85.70 | $85.70 | 1,222,371 | $1,222,371.00 |
| 04-08-2026 | $93.11 | $93.11 | $94.85 | $94.85 | $86.95 | $86.95 | $89.36 | $89.36 | 1,075,134 | $1,075,134.00 |
| 04-07-2026 | $94.38 | $94.38 | $96.00 | $96.00 | $92.06 | $92.06 | $93.01 | $93.01 | 404,841 | $404,841.00 |
| 04-06-2026 | $95.30 | $95.30 | $96.47 | $96.47 | $92.79 | $92.79 | $94.60 | $94.60 | 547,751 | $547,751.00 |