HCC - WARRIOR MET COAL, INC.
99.16
3.540 3.570%
Share volume: 668,645
Last Updated: 03-27-2026
Coal/Bituminous Coal And Lignite Mining:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$95.62
3.54
0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $95.70 | $95.70 | $99.85 | $99.85 | $95.60 | $95.60 | $99.16 | $99.16 | 668,645 | $661,860.00 |
| 03-26-2026 | $96.20 | $96.20 | $98.09 | $98.09 | $95.05 | $95.05 | $95.62 | $95.62 | 605,306 | $605,306.00 |
| 03-25-2026 | $95.20 | $95.20 | $97.22 | $97.22 | $94.60 | $94.60 | $96.83 | $96.83 | 701,707 | $701,707.00 |
| 03-24-2026 | $87.00 | $87.00 | $96.34 | $96.34 | $86.83 | $86.83 | $95.58 | $95.58 | 1,259,475 | $1,259,475.00 |
| 03-23-2026 | $88.50 | $88.50 | $91.32 | $91.32 | $86.36 | $86.36 | $86.49 | $86.49 | 953,339 | $953,339.00 |
| 03-20-2026 | $91.65 | $91.65 | $91.86 | $91.86 | $87.15 | $87.15 | $88.54 | $88.54 | 1,770,243 | $1,770,243.00 |
| 03-19-2026 | $86.69 | $86.69 | $93.40 | $93.40 | $86.69 | $86.69 | $90.62 | $90.62 | 909,359 | $909,359.00 |
| 03-18-2026 | $85.41 | $85.41 | $87.95 | $87.95 | $84.23 | $84.23 | $87.63 | $87.63 | 680,188 | $680,188.00 |
| 03-17-2026 | $85.53 | $85.53 | $86.33 | $86.33 | $84.38 | $84.38 | $86.20 | $86.20 | 715,238 | $715,238.00 |
| 03-16-2026 | $86.00 | $86.00 | $86.54 | $86.54 | $83.33 | $83.33 | $84.72 | $84.72 | 477,002 | $477,002.00 |