HCC - WARRIOR MET COAL, INC.
89.54
2.070 2.312%
Share volume: 617,328
Last Updated: 04-28-2026
Coal/Bituminous Coal And Lignite Mining:
-0.07%
PREVIOUS CLOSE
CHG
CHG%
$87.47
2.07
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-28-2026 | $88.03 | $88.03 | $89.72 | $89.72 | $87.40 | $87.40 | $89.54 | $89.54 | 617,328 | $617,328.00 |
| 04-27-2026 | $87.00 | $87.00 | $88.58 | $88.58 | $86.35 | $86.35 | $87.47 | $87.47 | 692,869 | $692,869.00 |
| 04-24-2026 | $86.76 | $86.76 | $88.77 | $88.77 | $85.69 | $85.69 | $86.66 | $86.66 | 836,691 | $836,691.00 |
| 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 |