Warrior Met Coal (HCC) Price: 83.35

Warrior Met Coal, Inc. (HCC)

83.35 -0.90 (-1.07%) USD | NYSE | Nov 13, 16:00

83.32 -0.03 (-0.04%) After-Hours: 19:59

Price Chart

Historical Price Data

View and export this data back to 2017. Start Trial.

Date	Open	High	Low	Close	Volume
Nov 13, 2026	84.05	84.65	82.16	83.35	525745.0
Nov 12, 2026	82.75	85.36	82.74	84.25	447487.0
Nov 11, 2026	85.00	86.56	83.30	83.50	416103.0
Nov 10, 2026	84.95	86.13	83.71	85.45	489178.0
Nov 09, 2026	83.36	86.07	83.22	85.87	679272.0
Nov 06, 2026	82.42	85.81	79.95	84.15	836206.0
Nov 05, 2026	79.55	85.50	78.36	80.80	1.115M
Nov 04, 2026	81.27	81.79	76.14	80.92	1.103M
Nov 03, 2026	82.94	83.59	80.58	80.66	691120.0
Nov 02, 2026	87.00	87.00	80.61	82.23	983617.0
Oct 30, 2026	85.70	86.09	84.68	85.97	547052.0
Oct 29, 2026	86.49	86.80	84.14	85.62	563272.0
Oct 28, 2026	87.43	87.43	82.54	83.43	803017.0
Oct 27, 2026	86.15	89.46	86.15	87.35	983730.0
Oct 26, 2026	85.88	87.23	84.05	85.21	630840.0
Oct 23, 2026	83.35	86.49	82.01	85.80	550691.0
Oct 22, 2026	83.59	84.87	82.55	83.00	509300.0
Oct 21, 2026	84.13	85.37	83.10	84.21	383937.0
Oct 20, 2026	83.76	85.02	82.54	84.13	568254.0
Oct 19, 2026	89.49	90.78	84.42	84.98	839489.0
Oct 16, 2026	90.44	92.13	89.03	89.94	620195.0
Oct 15, 2026	90.28	90.42	88.14	89.46	517564.0
Oct 14, 2026	93.47	93.47	87.70	89.98	847586.0
Oct 13, 2026	93.81	94.80	92.59	93.92	480786.0
Oct 12, 2026	93.21	94.95	92.14	93.92	449649.0

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks