HCC - WARRIOR MET COAL, INC.
77.36
-1.970 -2.547%
Share volume: 524,883
Last Updated: 03-06-2026
Coal/Bituminous Coal And Lignite Mining:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$79.33
-1.97
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $78.00 | $78.00 | $79.13 | $79.13 | $76.76 | $76.76 | $77.36 | $77.36 | 524,883 | $524,883.00 |
| 03-05-2026 | $82.97 | $82.97 | $83.67 | $83.67 | $77.77 | $77.77 | $79.33 | $79.33 | 1,032,814 | $1,032,814.00 |
| 03-04-2026 | $83.06 | $83.06 | $84.77 | $84.77 | $80.64 | $80.64 | $84.10 | $84.10 | 896,057 | $896,057.00 |
| 03-03-2026 | $78.88 | $78.88 | $83.31 | $83.31 | $77.42 | $77.42 | $81.94 | $81.94 | 1,451,663 | $1,451,663.00 |
| 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 |