Dark

HCC
Warrior Met Coal, Inc.
stock NYSE

Market Open

Aug 11, 2026 3:09:55 PM EDT

97.04USD+1.756%(+1.67)400,130

83.80Bid 109.71Ask 25.91Spread

Pre-market

Aug 10, 2026 9:19:30 AM EDT

91.00USD-1.055%(-0.97)0

After-hours

Aug 10, 2026 4:10:30 PM EDT

95.37USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-11	96.3000	98.0400	95.67000	97.0400	+1.751%	400,130	0.000%
2026-08-10	91.4500	95.6800	90.04000	95.3700	+3.697%	594,167	+1.751%
2026-08-07	88.8000	92.3000	87.75820	91.9700	+2.622%	702,545	+5.513%
2026-08-06	86.5600	91.2700	83.26000	89.6200	+6.311%	918,411	+8.279%
2026-08-05	82.7200	85.2600	82.46000	84.3000	+3.436%	825,162	+15.113%
2026-08-04	81.1700	82.7700	80.93000	81.5000	+1.242%	487,208	+19.067%
2026-08-03	79.4900	80.8951	78.00000	80.5000	+1.373%	524,412	+20.547%
2026-07-31	80.5800	80.9200	78.00000	79.4100	-1.231%	862,260	+22.201%
2026-07-30	79.9800	80.8575	78.84500	80.4000	+1.746%	520,583	+20.697%
2026-07-29	79.0000	79.9900	76.57500	79.0200	+0.025%	1,180,960	+22.804%
2026-07-28	79.6400	81.0200	78.02000	79.0000	-2.058%	1,459,653	+22.835%
2026-07-27	80.4200	81.6600	78.91000	80.6600	+0.737%	652,326	+20.307%
2026-07-24	82.2700	82.2800	79.61530	80.0700	-1.209%	554,912	+21.194%
2026-07-23	83.6600	84.8800	80.50000	81.0500	-2.467%	688,408	+19.729%
2026-07-22	80.7200	83.1300	80.12000	83.1000	+4.188%	539,817	+16.775%
2026-07-21	79.6700	80.8300	78.00000	79.7600	+0.962%	526,427	+21.665%
2026-07-20	79.2800	79.3500	77.75350	79.0000	+0.114%	571,366	+22.835%
2026-07-17	79.8500	80.6700	78.63500	78.9100	-1.902%	680,340	+22.976%
2026-07-16	82.4100	82.8800	79.88050	80.4400	-1.723%	447,560	+20.636%
2026-07-15	83.8300	84.3900	81.44350	81.8500	-1.776%	428,558	+18.558%
2026-07-14	84.4300	84.5533	82.02000	83.3300	+1.473%	539,155	+16.453%
2026-07-13	80.0900	82.2900	80.09000	82.1200	+2.535%	619,231	+18.169%
2026-07-10	78.5100	80.3600	78.39000	80.0900	+1.290%	598,950	+21.164%
2026-07-09	77.9100	79.6000	76.50000	79.0700	+1.489%	529,336	+22.727%
2026-07-08	77.2800	78.6000	76.00000	77.9100	+0.219%	636,127	+24.554%
2026-07-07	80.8600	81.4542	76.91000	77.7400	-4.296%	682,105	+24.826%
2026-07-06	80.9700	82.4900	80.30000	81.2300	+0.495%	635,184	+19.463%
2026-07-02	78.8000	81.9300	78.80000	80.8300	+3.284%	879,832	+20.054%
2026-07-01	79.8300	83.2450	78.20000	78.2600	-3.573%	710,335	+23.997%
2026-06-30	81.5700	82.5650	80.26000	81.1600	+0.433%	575,252	+19.566%
2026-06-29	81.2300	82.5000	79.32500	80.8100	-0.578%	879,915	+20.084%
2026-06-26	84.0100	86.0800	80.00000	81.2800	-4.219%	2,676,064	+19.390%
2026-06-25	84.0400	86.3000	83.53500	84.8600	+0.844%	417,301	+14.353%
2026-06-24	84.7800	86.1750	83.29000	84.1500	-2.276%	558,018	+15.318%
2026-06-23	86.5600	87.6100	85.70000	86.1100	-2.103%	581,009	+12.693%
2026-06-22	90.0000	90.0000	87.06000	87.9600	-2.892%	701,093	+10.323%
2026-06-18	94.6900	95.8700	90.18000	90.5800	-4.723%	1,225,207	+7.132%
2026-06-17	93.3400	97.3500	93.23000	95.0700	+1.712%	564,360	+2.072%
2026-06-16	94.8400	96.2700	93.01000	93.4700	-2.524%	627,906	+3.819%
2026-06-15	98.3900	98.6700	95.38000	95.8900	-2.263%	541,808	+1.199%
2026-06-12	94.4400	98.9700	94.44000	98.1100	+4.350%	581,749	-1.091%
2026-06-11	96.1100	96.4700	92.85000	94.0200	-1.271%	624,915	+3.212%
2026-06-10	97.3500	99.7050	95.00000	95.2300	+0.592%	529,223	+1.901%
2026-06-09	97.7600	97.7600	92.75500	94.6700	-4.277%	709,657	+2.503%
2026-06-08	100.9200	101.7000	96.43000	98.9000	-1.021%	492,278	-1.881%
2026-06-05	104.6900	104.6900	98.17300	99.9200	-5.674%	737,691	-2.882%
2026-06-04	106.1200	109.7100	104.30000	105.9300	+0.047%	857,554	-8.392%
2026-06-03	107.4600	108.4700	103.49000	105.8800	-3.990%	1,087,027	-8.349%
2026-06-02	105.7800	110.3900	105.77000	110.2800	+3.793%	1,793,101	-12.006%
2026-06-01	98.5100	106.8099	98.50000	106.2500	+12.386%	1,451,402	-8.668%
2026-05-29	104.0400	104.4700	94.14000	94.5400	-9.600%	1,664,309	+2.644%
2026-05-28	96.1300	104.7400	96.10000	104.5800	+7.848%	1,107,603	-7.210%
2026-05-27	92.0500	97.8600	90.90010	96.9700	+4.179%	1,296,649	+0.072%
2026-05-26	87.2100	93.9550	87.19000	93.0800	+10.902%	1,033,718	+4.254%
2026-05-22	85.8100	87.1593	83.79000	83.9300	-1.779%	632,086	+15.620%
2026-05-21	84.0000	86.5100	84.00000	85.4500	+0.933%	629,979	+13.563%
2026-05-20	86.2900	86.2900	83.92000	84.6600	-0.412%	845,562	+14.623%
2026-05-19	85.2000	86.0000	84.01533	85.0100	-0.689%	867,833	+14.151%
2026-05-18	84.9400	86.4300	81.21000	85.6000	+0.540%	771,973	+13.364%
2026-05-15	84.3300	85.6500	84.06500	85.1400	-0.850%	699,192	+13.977%
2026-05-14	84.9800	88.0000	83.35000	85.8700	+0.929%	918,784	+13.008%
2026-05-13	88.5100	89.0000	84.59000	85.0800	-3.625%	743,503	+14.057%
2026-05-12	86.9000	88.9700	86.76000	88.2800	+1.262%	573,995	+9.923%
2026-05-11	86.2500	89.5900	86.25000	87.1800	+1.526%	837,572	+11.310%
2026-05-08	87.5600	90.0000	85.38500	85.8700	-2.243%	686,891	+13.008%
2026-05-07	87.1200	89.2650	85.96000	87.8400	+0.343%	697,172	+10.474%
2026-05-06	86.1000	88.6200	85.20280	87.5400	+1.085%	766,895	+10.852%
2026-05-05	84.0000	88.9300	84.00000	86.6000	+3.071%	811,522	+12.055%
2026-05-04	85.8600	88.0250	83.64500	84.0200	-2.529%	1,631,132	+15.496%
2026-05-01	83.1300	89.0000	79.01000	86.2000	-4.062%	2,600,416	+12.575%
2026-04-30	89.6200	91.4450	88.72000	89.8500	-0.200%	893,569	+8.002%
2026-04-29	89.9600	91.5700	89.95000	90.0300	+0.547%	610,082	+7.786%
2026-04-28	88.0300	89.7200	87.40000	89.5400	+2.367%	621,268	+8.376%
2026-04-27	87.0000	88.5800	86.35000	87.4700	+0.935%	692,869	+10.941%
2026-04-24	86.7600	88.7700	85.69000	86.6600	-2.212%	836,691	+11.978%
2026-04-23	88.7800	90.1100	86.08500	88.6200	-0.135%	685,378	+9.501%
2026-04-22	91.7100	91.7699	88.15000	88.7400	-2.042%	1,095,548	+9.353%
2026-04-21	88.1300	92.8000	88.13000	90.5900	+3.166%	802,984	+7.120%
2026-04-20	86.3300	88.0400	85.61000	87.8100	+1.667%	781,209	+10.511%
2026-04-17	85.2900	87.0600	84.64000	86.3700	+0.641%	880,104	+12.354%
2026-04-16	89.1100	90.3500	85.20000	85.8200	-3.367%	1,078,249	+13.074%
2026-04-15	85.0700	89.7900	84.79010	88.8100	+3.544%	689,408	+9.267%
2026-04-14	88.0900	88.2150	84.80000	85.7700	-2.301%	783,269	+13.140%
2026-04-13	88.7500	90.2000	86.83000	87.7900	-0.634%	568,340	+10.537%
2026-04-10	86.3900	90.2000	85.77000	88.3500	+3.092%	696,840	+9.836%
2026-04-09	89.0100	89.9700	82.17000	85.7000	-4.096%	1,222,358	+13.232%
2026-04-08	93.1100	94.8500	86.94500	89.3600	-3.924%	1,075,135	+8.594%
2026-04-07	94.3800	96.0000	92.06000	93.0100	-1.681%	404,841	+4.333%
2026-04-06	95.3000	96.4700	92.79000	94.6000	-0.306%	547,751	+2.579%
2026-04-02	91.6000	95.0250	91.60000	94.8900	+3.254%	480,519	+2.266%
2026-04-01	92.8300	94.8800	91.42000	91.9000	-1.342%	670,987	+5.593%
2026-03-31	93.9800	96.2150	91.74000	93.1500	-1.136%	880,771	+4.176%
2026-03-30	100.7300	100.7300	93.89500	94.2200	-4.982%	954,662	+2.993%
2026-03-27	95.7000	99.8500	95.60000	99.1600	+3.702%	668,645	-2.138%
2026-03-26	96.2000	98.0899	95.05000	95.6200	-1.250%	605,306	+1.485%
2026-03-25	95.2000	97.2200	94.60000	96.8300	+1.308%	701,708	+0.217%
2026-03-24	87.0000	96.3400	86.83000	95.5800	+10.510%	1,259,476	+1.528%
2026-03-23	88.5000	91.3200	86.36000	86.4900	-2.315%	953,339	+12.198%
2026-03-20	91.6500	91.8600	87.15000	88.5400	-2.295%	1,770,367	+9.600%
2026-03-19	86.6900	93.4000	86.69000	90.6200	+3.412%	909,359	+7.085%
2026-03-18	85.4100	87.9500	84.23000	87.6300	+1.659%	680,188	+10.738%
2026-03-17	85.5300	86.3300	84.38000	86.2000	+1.747%	715,239	+12.575%
2026-03-16	86.0000	86.5448	83.32500	84.7200	-0.470%	477,002	+14.542%
2026-03-13	85.8500	86.0300	82.44000	85.1200	-0.258%	782,775	+14.004%
2026-03-12	83.6000	86.3400	82.28000	85.3400	+0.768%	911,303	+13.710%
2026-03-11	79.9000	84.8600	79.50000	84.6900	+5.074%	660,148	+14.583%
2026-03-10	78.9200	82.8400	78.26000	80.6000	+2.103%	824,785	+20.397%
2026-03-09	76.3600	80.0000	75.78000	78.9400	+2.042%	777,131	+22.929%
2026-03-06	78.0000	79.1300	76.76000	77.3600	-2.483%	525,060	+25.440%
2026-03-05	82.9700	83.6676	77.77000	79.3300	-5.672%	1,032,814	+22.324%
2026-03-04	83.0600	84.7700	80.64000	84.1000	+2.636%	896,057	+15.386%
2026-03-03	78.8800	83.3100	77.42000	81.9400	+0.998%	1,451,663	+18.428%
2026-03-02	82.7000	82.7000	79.30000	81.1300	-2.535%	1,394,882	+19.611%
2026-02-27	83.1700	83.9100	81.68500	83.2400	-1.701%	1,876,179	+16.579%
2026-02-26	86.8900	87.3350	83.53000	84.6800	-3.499%	776,512	+14.596%
2026-02-25	91.5500	91.6900	87.13000	87.7500	-3.103%	510,002	+10.587%
2026-02-24	86.7000	91.5000	86.52500	90.5600	+4.032%	1,104,904	+7.155%
2026-02-23	85.0000	87.2800	84.90000	87.0500	+2.400%	745,650	+11.476%
2026-02-20	85.0400	86.6400	83.41000	85.0100	-0.585%	1,344,573	+14.151%
2026-02-19	85.6500	86.3261	83.52770	85.5100	-1.803%	1,185,270	+13.484%
2026-02-18	86.1800	88.2000	85.32000	87.0800	+2.544%	638,967	+11.438%
2026-02-17	85.8600	87.9100	84.14000	84.9200	-1.576%	993,381	+14.272%
2026-02-13	85.0700	86.9800	81.45010	86.2800	+0.221%	1,544,684	+12.471%
2026-02-12	91.4300	91.4300	85.54000	86.0900	-5.020%	1,213,677	+12.719%
2026-02-11	91.8200	93.1100	87.78520	90.6400	+0.365%	949,757	+7.061%
2026-02-10	93.7900	94.0100	89.51000	90.3100	-3.926%	1,091,799	+7.452%
2026-02-09	89.6400	94.2500	88.40900	94.0000	+5.559%	870,117	+3.234%
2026-02-06	87.8600	90.3700	87.43500	89.0500	+2.924%	1,474,343	+8.972%
2026-02-05	84.6400	87.4200	84.14000	86.5200	-2.127%	1,619,017	+12.159%
2026-02-04	92.6400	92.6400	86.73000	88.4000	-2.622%	851,644	+9.774%
2026-02-03	91.4400	91.5750	89.01000	90.7800	+1.612%	1,120,329	+6.896%
2026-02-02	88.7100	90.1800	87.16000	89.3400	+0.045%	788,088	+8.619%
2026-01-30	89.3600	91.4200	88.16000	89.3000	-3.030%	1,010,171	+8.667%
2026-01-29	93.7800	94.4000	90.15000	92.0900	+2.220%	1,202,152	+5.375%
2026-01-28	92.8900	93.2750	88.66000	90.0900	-2.479%	754,615	+7.715%
2026-01-27	90.5000	93.0000	90.45880	92.3800	+3.229%	980,589	+5.044%
2026-01-26	99.6100	99.6500	89.13000	89.4900	-9.027%	1,816,161	+8.437%
2026-01-23	100.5800	100.5800	96.52000	98.3700	+0.041%	607,275	-1.352%
2026-01-22	101.0000	102.9200	98.12000	98.3300	-1.542%	748,713	-1.312%
2026-01-21	100.7800	101.0400	97.01000	99.8700	+0.889%	1,010,126	-2.834%
2026-01-20	101.0700	102.6000	98.03000	98.9900	-1.079%	1,320,076	-1.970%
2026-01-16	100.3900	103.4700	98.75000	100.0700	-2.314%	905,916	-3.028%
2026-01-15	101.9300	104.0126	100.78000	102.4400	+0.353%	840,672	-5.271%
2026-01-14	101.0100	105.3450	100.79000	102.0800	+1.360%	1,287,404	-4.937%
2026-01-13	100.2100	101.3400	98.36000	100.7100	+0.509%	494,244	-3.644%
2026-01-12	98.4000	101.0000	97.07000	100.2000	+3.331%	722,360	-3.154%
2026-01-09	96.0700	99.2490	95.50000	96.9700	+1.422%	1,660,301	+0.072%
2026-01-08	90.5000	96.0437	90.44000	95.6100	+4.116%	621,030	+1.496%
2026-01-07	90.4900	91.9400	89.77000	91.8300	+1.112%	577,953	+5.674%
2026-01-06	90.2100	93.2000	89.75000	90.8200	+0.978%	790,456	+6.849%
2026-01-05	90.0100	91.3400	88.78500	89.9400	+0.436%	613,513	+7.894%
2026-01-02	88.7900	89.9000	87.11000	89.5500	+1.565%	419,524	+8.364%
2025-12-31	87.7000	88.4100	86.85000	88.1700	-0.553%	442,240	+10.060%
2025-12-30	90.7900	90.7999	88.24000	88.6600	-0.561%	434,825	+9.452%
2025-12-29	87.2400	90.3800	87.24000	89.1600	-0.034%	446,049	+8.838%
2025-12-26	89.8700	89.8700	88.50000	89.1900	+0.034%	237,397	+8.801%
2025-12-24	88.3800	89.9000	88.38000	89.1600	-0.045%	218,761	+8.838%
2025-12-23	86.8900	89.6500	86.89000	89.2000	+2.388%	518,922	+8.789%
2025-12-22	87.7700	89.9000	86.68220	87.1200	-0.355%	522,632	+11.387%
2025-12-19	84.7800	89.0550	84.73000	87.4300	+2.257%	2,278,980	+10.992%
2025-12-18	85.0000	87.1000	83.67000	85.5000	+0.707%	961,402	+13.497%
2025-12-17	82.3800	85.3650	82.27000	84.9000	+1.616%	991,405	+14.299%
2025-12-16	82.4400	85.4000	82.25000	83.5500	+0.048%	1,000,127	+16.146%
2025-12-15	84.0800	85.0000	82.18000	83.5100	+0.120%	765,252	+16.202%
2025-12-12	84.9100	85.3200	81.16000	83.4100	-0.844%	649,058	+16.341%
2025-12-11	79.8300	84.7100	79.82000	84.1200	+4.770%	765,514	+15.359%
2025-12-10	80.5800	81.0400	78.77000	80.2900	-0.656%	637,169	+20.862%
2025-12-09	78.2600	81.0600	78.26000	80.8200	+2.252%	492,249	+20.069%
2025-12-08	81.5600	81.8600	78.00000	79.0400	-3.149%	705,169	+22.773%
2025-12-05	82.6100	84.7700	81.55000	81.6100	-1.211%	622,781	+18.907%
2025-12-04	82.0500	83.1000	81.50000	82.6100	-0.374%	567,631	+17.468%
2025-12-03	78.5000	83.9900	78.50000	82.9200	+6.308%	1,003,049	+17.028%
2025-12-02	77.7300	80.4800	77.73000	78.0000	+0.671%	620,823	+24.410%
2025-12-01	78.0900	79.6250	76.92000	77.4800	-1.035%	517,423	+25.245%
2025-11-28	78.2400	78.5000	77.17000	78.2900	-0.546%	274,361	+23.949%
2025-11-26	77.7800	79.9900	77.78000	78.7200	+1.732%	671,794	+23.272%
2025-11-25	76.3300	78.3000	74.83500	77.3800	+2.125%	560,864	+25.407%
2025-11-24	76.2000	76.6650	75.21000	75.7700	+0.932%	837,115	+28.072%
2025-11-21	72.7100	75.2900	71.79500	75.0700	+2.737%	802,006	+29.266%
2025-11-20	76.8700	77.3000	72.99000	73.0700	-3.538%	1,032,235	+32.804%
2025-11-19	78.1400	79.2350	75.49000	75.7500	-2.947%	671,655	+28.106%
2025-11-18	78.0000	79.2950	77.20370	78.0500	+0.051%	441,317	+24.331%
2025-11-17	78.3500	79.9900	76.76000	78.0100	-0.977%	593,394	+24.394%
2025-11-14	78.5700	81.0000	77.99000	78.7800	-1.991%	764,379	+23.178%
2025-11-13	83.7700	84.2700	79.41000	80.3800	-4.366%	1,005,826	+20.727%
2025-11-12	83.2000	85.8600	82.78000	84.0500	+1.928%	1,118,969	+15.455%
2025-11-11	82.1800	82.6350	80.01000	82.4600	+0.121%	719,319	+17.681%
2025-11-10	81.8000	83.0000	80.59110	82.3600	+1.441%	964,421	+17.824%
2025-11-07	80.0000	81.8460	78.03500	81.1900	-0.135%	1,368,494	+19.522%
2025-11-06	73.7700	82.2900	72.92000	81.3000	+23.070%	3,326,403	+19.360%
2025-11-05	65.0500	66.9850	64.66000	66.0600	+1.913%	668,865	+46.897%
2025-11-04	67.7700	68.2050	64.27000	64.8200	-6.720%	804,208	+49.707%
2025-11-03	67.9900	70.7800	66.00000	69.4900	+2.432%	1,249,730	+39.646%
2025-10-31	65.0000	68.3600	64.38000	67.8400	+5.276%	1,011,096	+43.042%
2025-10-30	63.0400	64.8800	62.24000	64.4400	+0.343%	735,361	+50.590%
2025-10-29	65.1000	66.3000	63.48000	64.2200	-0.403%	621,722	+51.106%
2025-10-28	63.2400	64.8500	62.44000	64.4800	+0.078%	501,128	+50.496%
2025-10-27	64.3100	64.7400	63.05010	64.4300	+0.202%	525,391	+50.613%
2025-10-24	62.9900	64.9500	62.99000	64.3000	+2.552%	835,952	+50.918%
2025-10-23	63.4300	63.6700	62.44000	62.7000	+0.529%	666,920	+54.769%
2025-10-22	63.4000	64.6200	61.87000	62.3700	-3.661%	836,860	+55.588%
2025-10-21	66.0300	66.4950	63.84000	64.7400	-4.117%	562,841	+49.892%
2025-10-20	65.4500	68.1000	65.45000	67.5200	+3.495%	557,764	+43.720%
2025-10-17	65.2500	66.4500	64.35000	65.2400	-2.013%	544,559	+48.743%
2025-10-16	66.1200	67.6600	65.47000	66.5800	+1.448%	533,353	+45.749%
2025-10-15	67.6300	68.4700	64.84000	65.6300	-2.365%	1,185,312	+47.859%
2025-10-14	65.1600	67.9600	64.75000	67.2200	+1.052%	671,597	+44.362%
2025-10-13	65.0000	66.8050	64.65000	66.5200	+4.509%	571,118	+45.881%
2025-10-10	66.0000	67.3900	63.45000	63.6500	-2.869%	622,240	+52.459%
2025-10-09	65.5800	66.5500	64.87000	65.5300	+0.986%	618,063	+48.085%
2025-10-08	64.2500	65.1800	63.37000	64.8900	+1.852%	540,509	+49.545%
2025-10-07	64.1200	67.0900	63.66000	63.7100	-0.329%	937,196	+52.315%
2025-10-06	65.1200	65.9353	63.86000	63.9200	-0.390%	674,217	+51.815%
2025-10-03	65.1100	65.9700	63.31000	64.1700	-0.681%	1,029,853	+51.223%
2025-10-02	65.8800	66.5000	63.41000	64.6100	-1.987%	708,548	+50.193%
2025-10-01	63.9900	67.0500	63.62000	65.9200	+3.583%	908,523	+47.209%
2025-09-30	63.0100	63.8500	61.98650	63.6400	+0.489%	720,096	+52.483%
2025-09-29	63.8200	65.0650	62.60000	63.3300	-0.612%	907,611	+53.229%
2025-09-26	63.4900	64.2600	63.22250	63.7200	-0.779%	672,417	+52.291%
2025-09-25	63.2200	65.5800	62.85000	64.2200	+2.966%	1,210,121	+51.106%
2025-09-24	62.1300	62.8400	61.40000	62.3700	+0.483%	659,283	+55.588%
2025-09-23	62.2000	62.9700	61.51000	62.0700	+0.404%	554,525	+56.340%
2025-09-22	62.3600	62.3600	60.70000	61.8200	-1.701%	680,468	+56.972%
2025-09-19	63.9500	64.1000	62.72500	62.8900	-1.426%	1,830,522	+54.301%
2025-09-18	63.1000	65.3000	63.10000	63.8000	+0.901%	1,019,193	+52.100%
2025-09-17	62.1400	65.0000	61.77250	63.2300	+1.217%	906,792	+53.471%
2025-09-16	62.3000	63.0300	60.77000	62.4700	+0.418%	714,560	+55.339%
2025-09-15	58.3000	62.2100	58.30000	62.2100	+7.500%	983,554	+55.988%
2025-09-12	58.2200	59.2800	57.53000	57.8700	-2.296%	511,325	+67.686%
2025-09-11	58.4000	59.9100	58.40000	59.2300	+0.937%	510,592	+63.836%
2025-09-10	57.9900	58.9000	57.95000	58.6800	+0.669%	628,442	+65.372%
2025-09-09	58.2800	59.2200	57.96500	58.2900	+0.431%	572,169	+66.478%
2025-09-08	60.6000	60.7250	57.91000	58.0400	-4.398%	733,903	+67.195%
2025-09-05	56.0000	60.8850	55.77000	60.7100	+10.082%	995,752	+59.842%
2025-09-04	55.4500	56.1700	55.08000	55.1500	-0.970%	842,571	+75.956%
2025-09-03	56.4800	56.6950	54.66000	55.6900	-2.298%	1,313,959	+74.250%
2025-09-02	59.5900	59.7600	56.69000	57.0000	-6.771%	1,042,323	+70.246%
2025-08-29	58.8500	61.3500	58.85000	61.1400	+3.891%	617,308	+58.718%
2025-08-28	59.0200	59.5300	58.32000	58.8500	-0.203%	429,227	+64.894%
2025-08-27	58.9000	59.6350	58.54000	58.9700	-0.857%	437,899	+64.558%
2025-08-26	59.5000	60.1300	59.19000	59.4800	-1.032%	1,134,335	+63.147%
2025-08-25	59.1700	61.5000	59.06500	60.1000	+1.332%	531,153	+61.464%
2025-08-22	57.5000	59.8550	57.32000	59.3100	+3.671%	650,744	+63.615%
2025-08-21	57.5100	57.9650	56.30000	57.2100	-0.866%	762,915	+69.621%
2025-08-20	57.7000	58.2600	57.20000	57.7100	-0.242%	545,989	+68.151%
2025-08-19	58.6900	58.8500	57.60000	57.8500	-1.094%	663,519	+67.744%
2025-08-18	59.9000	59.9800	58.34500	58.4900	-2.403%	462,104	+65.909%
2025-08-15	61.5900	61.5900	59.65000	59.9300	-2.695%	753,626	+61.922%
2025-08-14	62.8800	63.3800	60.65000	61.5900	-3.540%	1,195,113	+57.558%
2025-08-13	63.1300	63.9200	62.14000	63.8500	+0.031%	1,045,441	+51.981%
2025-08-12	60.4900	63.8600	60.49000	63.8300	+5.837%	1,155,261	+52.029%
2025-08-11	60.2000	60.6436	58.72000	60.3100	-0.692%	1,138,729	+60.902%
2025-08-08	61.1700	63.1700	60.68000	60.7300	+1.759%	1,253,484	+59.789%
2025-08-07	60.0000	61.3500	57.20000	59.6800	+8.806%	2,126,818	+62.601%
2025-08-06	54.1700	55.7400	53.03460	54.8500	+1.255%	1,631,938	+76.919%
2025-08-05	53.0700	54.6900	53.07000	54.1700	+2.789%	1,110,287	+79.140%
2025-08-04	51.0000	53.1300	51.00000	52.7000	+2.350%	755,367	+84.137%
2025-08-01	49.9900	52.3100	49.07000	51.4900	+0.214%	1,027,743	+88.464%
2025-07-31	49.4100	51.6500	49.07210	51.3800	+1.361%	759,087	+88.867%
2025-07-30	52.2900	52.4299	50.12000	50.6900	-4.286%	1,738,486	+91.438%
2025-07-29	52.9000	53.6000	52.48000	52.9600	+0.742%	1,202,843	+83.233%
2025-07-28	56.0000	56.0000	51.13000	52.5700	-7.804%	1,876,492	+84.592%
2025-07-25	57.5900	58.1200	55.86500	57.0200	-1.690%	1,132,666	+70.186%
2025-07-24	58.5300	58.8000	57.41000	58.0000	-1.928%	1,414,357	+67.310%
2025-07-23	60.3000	60.7400	58.50000	59.1400	-1.400%	1,315,326	+64.085%
2025-07-22	57.1300	60.6159	57.13000	59.9800	+10.298%	2,652,788	+61.787%
2025-07-21	54.1300	55.4800	53.33000	54.3800	+3.482%	1,115,633	+78.448%
2025-07-18	53.0200	54.4900	52.28000	52.5500	-0.247%	779,465	+84.662%
2025-07-17	49.3800	53.0100	49.38000	52.6800	+6.274%	896,559	+84.207%
2025-07-16	50.8100	51.0800	48.77000	49.5700	-1.705%	948,246	+95.764%
2025-07-15	50.8000	51.4400	50.14000	50.4300	-0.709%	828,227	+92.425%
2025-07-14	52.7200	54.4000	50.67500	50.7900	-4.116%	908,200	+91.061%
2025-07-11	50.9900	53.0250	50.47000	52.9700	+3.477%	771,987	+83.198%
2025-07-10	50.0900	53.0650	49.97500	51.1900	+4.469%	932,740	+89.568%
2025-07-09	49.1200	49.5600	47.88000	49.0000	+0.082%	700,760	+98.041%
2025-07-08	49.5500	49.7700	48.28000	48.9600	-0.447%	973,977	+98.203%
2025-07-07	49.7900	50.1650	48.20000	49.1800	-1.660%	1,319,039	+97.316%
2025-07-03	50.3400	50.6000	49.23000	50.0100	-0.656%	892,406	+94.041%
2025-07-02	46.0000	51.1000	45.61700	50.3400	+13.404%	2,632,903	+92.769%
2025-07-01	45.8000	45.9250	43.43000	44.3900	-3.142%	1,363,929	+118.608%
2025-06-30	44.2100	47.0300	44.05000	45.8300	+4.970%	2,494,712	+111.739%
2025-06-27	42.5800	44.1299	42.27500	43.6600	+3.533%	1,208,696	+122.263%
2025-06-26	41.5300	42.7028	41.10970	42.1700	+2.529%	1,059,130	+130.116%
2025-06-25	42.5600	42.6717	40.80000	41.1300	-3.473%	1,187,433	+135.935%
2025-06-24	44.2100	44.3727	42.37000	42.6100	-3.532%	877,690	+127.740%
2025-06-23	43.5300	44.5100	43.18000	44.1700	+2.293%	1,274,964	+119.697%
2025-06-20	47.3000	47.4600	43.14000	43.1800	-8.147%	2,543,085	+124.734%
2025-06-18	46.5800	47.7300	46.14000	47.0100	+0.599%	821,262	+106.424%
2025-06-17	46.8000	47.9700	46.10000	46.7300	-0.256%	668,630	+107.661%
2025-06-16	47.5000	47.5000	46.07000	46.8500	+0.128%	721,113	+107.129%
2025-06-13	46.0300	47.1466	45.76500	46.7900	-0.553%	798,230	+107.395%
2025-06-12	47.4600	47.9150	46.67810	47.0500	-2.305%	522,774	+106.249%
2025-06-11	47.7000	48.2200	46.81000	48.1600	+1.347%	600,208	+101.495%
2025-06-10	48.8000	48.8599	46.99000	47.5200	-1.533%	806,042	+104.209%
2025-06-09	47.7500	48.8800	46.14000	48.2600	+1.728%	965,906	+101.077%
2025-06-06	47.4200	48.2200	47.15000	47.4400	+1.824%	551,097	+104.553%
2025-06-05	47.6600	48.1200	46.56000	46.5900	-1.626%	973,095	+108.285%
2025-06-04	46.2000	47.8200	46.18000	47.3600	+2.822%	694,701	+104.899%
2025-06-03	44.9300	46.3400	43.60000	46.0600	+2.129%	689,879	+110.682%
2025-06-02	46.4100	47.1100	44.44000	45.1000	-0.770%	985,034	+115.166%
2025-05-30	45.5600	45.7000	44.81000	45.4500	-1.857%	1,091,252	+113.509%
2025-05-29	46.8200	47.1500	45.89500	46.3100	-0.750%	800,086	+109.544%
2025-05-28	47.9100	48.2660	46.63000	46.6600	-3.355%	810,052	+107.973%
2025-05-27	45.9800	48.6800	45.88500	48.2800	+6.602%	981,662	+100.994%
2025-05-23	44.4700	45.7150	44.37000	45.2900	+1.071%	685,210	+114.264%
2025-05-22	47.4500	47.4500	44.72000	44.8100	-6.568%	1,094,169	+116.559%
2025-05-21	47.8100	48.7250	47.43750	47.9600	-0.642%	1,086,059	+102.335%
2025-05-20	48.0000	48.4399	47.38500	48.2700	+0.772%	697,208	+101.036%
2025-05-19	47.7700	48.2200	46.94000	47.9000	-1.501%	728,911	+102.589%
2025-05-16	46.5800	48.7700	46.29010	48.6300	+3.755%	972,008	+99.548%
2025-05-15	46.6200	47.4900	46.08000	46.8700	-1.035%	759,425	+107.041%
2025-05-14	48.1800	48.4100	46.13000	47.3600	-2.088%	820,347	+104.899%
2025-05-13	46.4900	49.4900	46.46250	48.3700	+4.539%	1,197,648	+100.620%
2025-05-12	46.6900	47.8900	45.40710	46.2700	+2.074%	1,010,721	+109.726%
2025-05-09	45.0500	45.3500	44.00000	45.3300	+0.088%	652,313	+114.075%
2025-05-08	45.7000	45.9450	44.51000	45.2900	-1.200%	1,085,704	+114.264%
2025-05-07	47.1700	47.5000	45.00000	45.8400	-3.697%	887,661	+111.693%
2025-05-06	47.3500	47.7900	45.27500	47.6000	+0.634%	675,911	+103.866%
2025-05-05	46.9300	47.5000	46.43000	47.3000	-0.190%	498,406	+105.159%
2025-05-02	46.4000	48.2800	45.32000	47.3900	+4.360%	885,661	+104.769%
2025-05-01	49.2500	49.2500	43.43000	45.4100	-5.040%	1,935,412	+113.697%
2025-04-30	47.3200	48.7100	47.07000	47.8200	-1.706%	1,139,289	+102.928%
2025-04-29	48.3100	48.9200	47.97500	48.6500	-0.450%	822,816	+99.466%
2025-04-28	48.9700	49.3300	48.12500	48.8700	-0.468%	730,913	+98.568%
2025-04-25	49.3800	49.5750	48.24000	49.1000	-2.152%	518,708	+97.637%
2025-04-24	49.5500	50.4800	49.01000	50.1800	+1.764%	501,592	+93.384%
2025-04-23	49.5700	49.7700	48.38000	49.3100	+1.315%	846,268	+96.796%
2025-04-22	47.9000	48.7200	46.30000	48.6700	+1.820%	861,629	+99.384%
2025-04-21	49.7500	50.3500	47.55000	47.8000	-3.141%	677,805	+103.013%
2025-04-17	47.3100	49.4200	47.31000	49.3500	+4.378%	854,301	+96.636%
2025-04-16	47.0300	48.4300	47.00000	47.2800	-0.085%	782,678	+105.245%
2025-04-15	46.5700	47.3800	45.55500	47.3200	+1.176%	748,436	+105.072%
2025-04-14	47.9500	48.5450	46.12000	46.7700	-1.267%	1,130,438	+107.483%
2025-04-11	44.2400	47.6199	43.95000	47.3700	+8.250%	1,075,366	+104.855%
2025-04-10	43.8700	45.4600	42.57000	43.7600	-1.993%	1,155,693	+121.755%
2025-04-09	43.8000	46.0550	40.50000	44.6500	+2.785%	2,428,692	+117.335%
2025-04-08	43.8000	45.5600	42.65500	43.4400	+6.288%	2,109,771	+123.389%
2025-04-07	39.0000	42.3100	38.00000	40.8700	+0.516%	1,446,616	+137.436%
2025-04-04	40.8400	43.4400	39.06000	40.6600	-7.402%	2,363,733	+138.662%
2025-04-03	44.2600	44.7700	43.27000	43.9100	-5.954%	1,494,985	+120.997%
2025-04-02	47.7600	47.9500	46.03000	46.6900	-2.851%	869,798	+107.839%
2025-04-01	47.8400	49.1500	47.45920	48.0600	+0.712%	875,279	+101.914%
2025-03-31	47.3600	47.9000	46.31000	47.7200	-1.790%	573,441	+103.353%
2025-03-28	49.7700	50.1600	48.19010	48.5900	-3.380%	800,349	+99.712%
2025-03-27	48.5600	50.6600	48.44000	50.2900	+2.864%	581,550	+92.961%
2025-03-26	49.1300	50.1200	47.92000	48.8900	+0.061%	807,375	+98.486%
2025-03-25	48.3300	49.3900	48.24000	48.8600	+1.411%	869,381	+98.608%
2025-03-24	47.1600	48.5100	47.16000	48.1800	+3.280%	588,659	+101.411%
2025-03-21	46.2800	47.1800	46.01000	46.6500	-0.955%	2,973,224	+108.017%
2025-03-20	47.1500	47.7950	46.40000	47.1000	-1.916%	734,376	+106.030%
2025-03-19	49.4400	49.8900	47.64000	48.0200	-3.049%	698,612	+102.082%
2025-03-18	49.0000	49.8800	48.11000	49.5300	+2.462%	661,043	+95.922%
2025-03-17	49.2300	50.1000	47.36000	48.3400	-1.808%	1,084,894	+100.745%
2025-03-14	49.0200	49.3700	48.18500	49.2300	+1.925%	816,997	+97.116%
2025-03-13	47.4200	48.5100	46.86060	48.3000	+1.025%	702,804	+100.911%
2025-03-12	48.9400	49.3400	47.30000	47.8100	-2.189%	1,261,892	+102.970%
2025-03-11	47.9800	49.1500	47.61000	48.8800	+3.889%	972,306	+98.527%
2025-03-10	46.0800	47.5100	44.62000	47.0500	+0.642%	1,205,716	+106.249%
2025-03-07	48.0000	48.9100	46.60000	46.7500	-3.089%	811,697	+107.572%
2025-03-06	48.6200	48.6910	47.00000	48.2400	-1.107%	641,850	+101.161%
2025-03-05	49.5800	50.3100	47.19500	48.7800	-0.164%	763,256	+98.934%
2025-03-04	47.2200	49.4200	46.91440	48.8600	+2.089%	1,106,293	+98.608%
2025-03-03	49.6900	51.4900	47.54000	47.8600	-0.582%	1,050,954	+102.758%
2025-02-28	49.4600	49.7400	47.44000	48.1400	-3.197%	899,689	+101.579%
2025-02-27	50.4700	51.3700	49.50500	49.7300	-1.544%	705,387	+95.134%
2025-02-26	51.4700	52.4400	49.92000	50.5100	-1.174%	997,694	+92.120%
2025-02-25	49.5000	51.5800	49.02000	51.1100	+2.631%	1,234,826	+89.865%
2025-02-24	49.7700	52.9000	49.09000	49.8000	+7.769%	2,107,221	+94.859%
2025-02-21	48.8000	48.8250	45.94000	46.2100	-3.949%	842,976	+109.998%
2025-02-20	49.8900	50.8100	47.44000	48.1100	-3.568%	1,044,678	+101.704%

.dark-mode .CycvTt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CycvTt{ color: #333333; background-color: white; border: 2px solid #333333; }HCCWarrior Met Coal, Inc.stock NYSE

HCC
Warrior Met Coal, Inc.
stock NYSE