HCC - WARRIOR MET COAL, INC.
88.62
-0.120 -0.135%
Share volume: 685,377
Last Updated: 04-23-2026
Coal/Bituminous Coal And Lignite Mining:
-0.11%
PREVIOUS CLOSE
CHG
CHG%
$88.74
-0.12
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-23-2026 | $88.78 | $88.78 | $90.11 | $90.11 | $86.09 | $86.09 | $88.62 | $88.62 | 685,377 | $685,377.00 |
| 04-22-2026 | $91.71 | $91.71 | $91.77 | $91.77 | $88.15 | $88.15 | $88.74 | $88.74 | 1,095,548 | $1,095,548.00 |
| 04-21-2026 | $88.13 | $88.13 | $92.80 | $92.80 | $88.13 | $88.13 | $90.59 | $90.59 | 802,984 | $802,984.00 |
| 04-20-2026 | $86.33 | $86.33 | $88.04 | $88.04 | $85.61 | $85.61 | $87.81 | $87.81 | 781,208 | $781,208.00 |
| 04-17-2026 | $85.29 | $85.29 | $87.06 | $87.06 | $84.64 | $84.64 | $86.37 | $86.37 | 880,103 | $880,103.00 |
| 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 |