Warrior Met Coal, Inc. Common Stock (NY:HCC)

61.14 +2.29 (+3.89%)
Official Closing Price Updated: 7:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 58.85 61.35 58.85 61.14 617,308 +2.29(+3.89%)
Aug 28, 2025 59.02 59.53 58.32 58.85 429,227 -0.12(-0.20%)
Aug 27, 2025 58.90 59.63 58.54 58.97 437,899 -0.51(-0.86%)
Aug 26, 2025 59.50 60.13 59.19 59.48 1,134,335 -0.62(-1.03%)
Aug 25, 2025 59.17 61.50 59.06 60.10 531,151 +0.79(+1.33%)
Aug 22, 2025 57.50 59.85 57.32 59.31 650,744 +2.10(+3.67%)
Aug 21, 2025 57.51 57.97 56.30 57.21 762,914 -0.50(-0.87%)
Aug 20, 2025 57.70 58.26 57.20 57.71 545,989 -0.14(-0.24%)
Aug 19, 2025 58.69 58.85 57.60 57.85 663,519 -0.64(-1.09%)
Aug 18, 2025 59.90 59.98 58.34 58.49 462,103 -1.44(-2.40%)
Aug 15, 2025 61.59 61.59 59.65 59.93 753,626 -1.66(-2.70%)
Aug 14, 2025 62.88 63.38 60.65 61.59 1,195,113 -2.26(-3.54%)
Aug 13, 2025 63.13 63.92 62.14 63.85 1,045,441 +0.02(+0.03%)
Aug 12, 2025 60.49 63.86 60.49 63.83 1,155,260 +3.52(+5.84%)
Aug 11, 2025 60.20 60.64 58.72 60.31 1,135,324 -0.42(-0.69%)
Aug 08, 2025 61.17 63.17 60.68 60.73 1,253,485 +1.13(+1.90%)
Aug 07, 2025 59.92 61.27 57.12 59.60 2,129,667 +4.82(+8.81%)
Aug 06, 2025 54.10 55.67 52.96 54.78 1,633,988 +0.68(+1.26%)
Aug 05, 2025 53.00 54.62 53.00 54.10 1,111,777 +1.47(+2.79%)
Aug 04, 2025 50.93 53.06 50.93 52.63 756,380 +1.21(+2.35%)
Aug 01, 2025 49.92 52.24 49.00 51.42 1,029,122 +0.11(+0.21%)
Jul 31, 2025 49.34 51.58 49.01 51.31 760,105 +0.69(+1.36%)
Jul 30, 2025 52.22 52.36 50.05 50.62 1,740,386 -2.27(-4.29%)
Jul 29, 2025 52.83 53.53 52.41 52.89 1,203,726 +0.39(+0.74%)
Jul 28, 2025 55.92 55.92 51.06 52.50 1,879,009 -4.44(-7.80%)
Jul 25, 2025 57.51 58.04 55.79 56.94 1,134,186 -0.98(-1.69%)
Jul 24, 2025 58.45 58.72 57.33 57.92 1,416,255 -1.14(-1.93%)
Jul 23, 2025 60.22 60.66 58.42 59.06 1,317,091 -0.84(-1.40%)
Jul 22, 2025 57.05 60.53 57.05 59.90 2,655,264 +5.59(+10.30%)
Jul 21, 2025 54.06 55.41 53.26 54.31 1,116,127 +1.83(+3.48%)
Jul 18, 2025 52.95 54.42 52.21 52.48 780,511 -0.13(-0.25%)
Jul 17, 2025 49.31 52.94 49.31 52.61 896,784 +3.11(+6.27%)
Jul 16, 2025 50.74 51.01 48.70 49.50 949,498 -0.86(-1.71%)
Jul 15, 2025 50.73 51.37 50.07 50.36 829,248 -0.36(-0.71%)
Jul 14, 2025 52.65 54.33 50.61 50.72 909,262 -2.18(-4.12%)
Jul 11, 2025 50.92 52.95 50.40 52.90 773,023 +1.78(+3.48%)
Jul 10, 2025 50.02 52.99 49.91 51.12 932,969 +2.19(+4.47%)
Jul 09, 2025 49.05 49.49 47.82 48.93 701,675 +0.04(+0.08%)
Jul 08, 2025 49.48 49.70 48.22 48.89 975,284 -0.22(-0.45%)
Jul 07, 2025 49.72 50.10 48.14 49.11 1,320,797 -0.83(-1.66%)
Jul 03, 2025 50.27 50.53 49.16 49.94 893,603 -0.33(-0.66%)
Jul 02, 2025 45.94 51.03 45.56 50.27 2,636,233 +5.94(+13.40%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.