Warrior Met Coal, Inc. (HCC)
106.56
-0.17
(-0.16%)
USD |
NYSE |
Aug 24, 16:00
106.10
-0.46
(-0.43%)
After-Hours: 19:22
Warrior Met Coal Price : 106.56 for Aug. 24, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 21, 2026 | 105.20 | 109.42 | 105.03 | 106.73 | 776882.0 |
| Aug 20, 2026 | 102.95 | 106.00 | 102.46 | 103.36 | 519028.0 |
| Aug 19, 2026 | 100.00 | 105.76 | 99.79 | 105.05 | 683767.0 |
| Aug 18, 2026 | 97.23 | 98.76 | 96.42 | 97.74 | 324293.0 |
| Aug 17, 2026 | 97.93 | 99.23 | 96.34 | 98.63 | 578837.0 |
| Aug 14, 2026 | 95.63 | 99.00 | 95.58 | 98.20 | 535010.0 |
| Aug 13, 2026 | 95.94 | 98.02 | 86.95 | 94.38 | 452366.0 |
| Aug 12, 2026 | 99.26 | 99.88 | 96.25 | 96.72 | 629653.0 |
| Aug 11, 2026 | 96.31 | 98.25 | 95.23 | 97.79 | 715051.0 |
| Aug 10, 2026 | 91.45 | 95.68 | 90.04 | 95.37 | 594167.0 |
| Aug 07, 2026 | 88.80 | 92.30 | 87.76 | 91.97 | 702545.0 |
| Aug 06, 2026 | 86.56 | 91.27 | 83.26 | 89.62 | 918411.0 |
| Aug 05, 2026 | 82.72 | 85.26 | 82.46 | 84.30 | 825161.0 |
| Aug 04, 2026 | 81.17 | 82.77 | 80.93 | 81.50 | 487207.0 |
| Aug 03, 2026 | 79.49 | 80.90 | 78.00 | 80.50 | 524412.0 |
| Jul 31, 2026 | 80.58 | 80.92 | 78.00 | 79.41 | 862259.0 |
| Jul 30, 2026 | 79.98 | 80.86 | 78.84 | 80.40 | 520582.0 |
| Jul 29, 2026 | 79.00 | 79.99 | 76.58 | 79.02 | 1.181M |
| Jul 28, 2026 | 79.64 | 81.02 | 78.02 | 79.00 | 1.460M |
| Jul 27, 2026 | 80.42 | 81.66 | 78.91 | 80.66 | 652325.0 |
| Jul 24, 2026 | 82.27 | 82.28 | 79.62 | 80.07 | 554911.0 |
| Jul 23, 2026 | 83.66 | 84.88 | 80.50 | 81.05 | 688408.0 |
| Jul 22, 2026 | 80.72 | 83.13 | 80.12 | 83.10 | 539817.0 |
| Jul 21, 2026 | 79.67 | 80.83 | 78.00 | 79.76 | 526426.0 |
| Jul 20, 2026 | 79.28 | 79.35 | 77.75 | 79.00 | 571366.0 |
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).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median
Price Benchmarks
| Alpha Metallurgical Resources, Inc. | 209.54 |
| Ramaco Resources, Inc. | 12.44 |
| ResourceTec Corp. | 0.2200 |
| Compass Minerals International, Inc. | 24.51 |
| Aura Minerals, Inc. | 87.39 |
Price Related Metrics
| PE Ratio | 25.63 |
| PS Ratio | 3.340 |
| PEG Ratio | 0.0582 |
| Price to Book Value | 2.457 |
| Earnings Yield | 3.90% |
| Market Cap | 5.627B |
| PEGY Ratio | 0.0582 |
| Operating PE Ratio | 24.54 |
| Normalized PE Ratio | 25.68 |