HCC - WARRIOR MET COAL, INC.
88.28
1.100 1.246%
Share volume: 573,853
Last Updated: 05-12-2026
Coal/Bituminous Coal And Lignite Mining:
0.09%
PREVIOUS CLOSE
CHG
CHG%
$87.18
1.10
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $86.90 | $86.90 | $88.97 | $88.97 | $86.76 | $86.76 | $88.28 | $88.28 | 573,853 | $573,853.00 |
| 05-11-2026 | $86.25 | $86.25 | $89.59 | $89.59 | $86.25 | $86.25 | $87.18 | $87.18 | 837,571 | $837,571.00 |
| 05-08-2026 | $87.56 | $87.56 | $90.00 | $90.00 | $85.39 | $85.39 | $85.87 | $85.87 | 686,891 | $686,891.00 |
| 05-07-2026 | $87.12 | $87.12 | $89.27 | $89.27 | $85.96 | $85.96 | $87.84 | $87.84 | 697,171 | $697,171.00 |
| 05-06-2026 | $86.10 | $86.10 | $88.62 | $88.62 | $85.20 | $85.20 | $87.54 | $87.54 | 766,894 | $766,894.00 |
| 05-05-2026 | $84.00 | $84.00 | $88.93 | $88.93 | $84.00 | $84.00 | $86.60 | $86.60 | 811,521 | $811,521.00 |
| 05-04-2026 | $85.86 | $85.86 | $88.03 | $88.03 | $83.65 | $83.65 | $84.02 | $84.02 | 1,631,131 | $1,631,131.00 |
| 05-01-2026 | $83.13 | $83.13 | $89.00 | $89.00 | $79.01 | $79.01 | $86.20 | $86.20 | 2,600,416 | $2,600,416.00 |
| 04-30-2026 | $89.62 | $89.54 | $91.45 | $91.36 | $88.72 | $88.64 | $89.85 | $89.77 | 893,569 | $893,569.00 |
| 04-29-2026 | $89.96 | $89.88 | $91.57 | $91.49 | $89.95 | $89.87 | $90.03 | $89.95 | 610,082 | $610,082.00 |