Get the Stockscreener App
93.08
10.90%
9.15
After Hours:
93.08
Warrior Met Coal Inc Stock (HCC) Price History
The historical daily chart and data for Warrior Met Coal Inc stock (HCC), show that the latest closing stock price as of May 26, 2026, is $93.08.
- Warrior Met Coal Inc all-time high stock price is $105.34, occurred on January 14, 2026.
- The lowest Warrior Met Coal Inc stock price recorded was $0.206 on April 11, 2017. Since then, Warrior Met Coal Inc's stock price has risen over 45,084% to $93.08 now.
- The 52-week high stock price for HCC is $105.34, representing a 13.18% increase from the current share price, occurred on January 14, 2026.
- The 52-week low stock price for HCC is $40.80, indicating a -56.17% decrease from the current share price, occurred on June 25, 2025.
- The closing price of Warrior Met Coal Inc (HCC) stock in the beginning of 2025 was $25.52. The stock closed the year at $34.64, a gain of over 35.74% for the year.
The table below shows more information about HCC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 26, 2026 | $93.95 | $87.19 | $6.77 | 1,024,485.0 | +10.90% |
| May 22, 2026 | $87.16 | $83.79 | $3.37 | 620,564.0 | -1.78% |
| May 21, 2026 | $86.51 | $84.00 | $2.51 | 625,355.0 | +0.93% |
| May 20, 2026 | $86.29 | $83.92 | $2.37 | 827,377.0 | -0.41% |
| May 19, 2026 | $86.00 | $84.02 | $1.98 | 867,833.0 | -0.69% |
| May 18, 2026 | $86.43 | $81.21 | $5.22 | 771,972.0 | +0.54% |
| May 15, 2026 | $85.65 | $84.06 | $1.59 | 698,771.0 | -0.85% |
| May 14, 2026 | $88.00 | $83.35 | $4.65 | 917,648.0 | +0.93% |
| May 13, 2026 | $89.00 | $84.59 | $4.41 | 736,448.0 | -3.62% |
| May 12, 2026 | $88.97 | $86.76 | $2.21 | 573,853.0 | +1.26% |
| May 11, 2026 | $89.59 | $86.25 | $3.34 | 837,554.0 | +1.53% |
| May 08, 2026 | $90.00 | $85.39 | $4.61 | 686,866.0 | -2.24% |
| May 07, 2026 | $89.27 | $85.96 | $3.31 | 697,153.0 | +0.34% |
| May 06, 2026 | $88.62 | $85.20 | $3.42 | 766,874.0 | +1.09% |
| May 05, 2026 | $88.93 | $84.00 | $4.93 | 811,428.0 | +3.07% |
| May 04, 2026 | $88.03 | $83.64 | $4.38 | 1,631,114.0 | -2.53% |
| May 01, 2026 | $89.00 | $79.01 | $9.99 | 2,600,363.0 | -4.06% |
| Apr 30, 2026 | $91.44 | $88.72 | $2.72 | 893,350.0 | -0.20% |
| Apr 29, 2026 | $91.57 | $89.95 | $1.62 | 601,154.0 | +0.55% |
| Apr 28, 2026 | $89.72 | $87.40 | $2.32 | 617,330.0 | +2.37% |
Warrior Met Coal Inc Stock (HCC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Warrior Met Coal Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of HCC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Warrior Met Coal Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Warrior Met Coal Inc Stock (HCC) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $93.95 | $79.01 | $14.94 | 16,720,143.0 | +3.59% |
| Apr, 2026 | $96.47 | $82.17 | $14.30 | 16,074,430.0 | -3.54% |
| Mar, 2026 | $100.7 | $75.78 | $24.95 | 19,806,958.0 | +11.91% |
| Feb, 2026 | $94.25 | $81.45 | $12.80 | 20,434,856.0 | -6.79% |
| Jan, 2026 | $105.3 | $87.11 | $18.23 | 18,221,471.0 | +1.28% |
Warrior Met Coal Inc Stock (HCC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $90.80 | $76.92 | $13.88 | 14,695,652.0 | +13.25% |
| Nov, 2025 | $85.86 | $64.27 | $21.59 | 17,682,576.0 | +15.40% |
| Oct, 2025 | $68.47 | $61.87 | $6.60 | 16,187,382.0 | +6.60% |
| Sep, 2025 | $65.58 | $54.66 | $10.92 | 17,993,186.0 | +4.09% |
| Aug, 2025 | $63.92 | $49.07 | $14.85 | 19,317,973.0 | +19.00% |
| Jul, 2025 | $60.62 | $43.43 | $17.19 | 26,437,881.0 | +12.11% |
| Jun, 2025 | $48.88 | $40.80 | $8.08 | 20,370,514.0 | +0.84% |
| May, 2025 | $49.49 | $43.43 | $6.06 | 19,346,330.0 | -4.96% |
| Apr, 2025 | $50.48 | $38.00 | $12.48 | 23,079,775.0 | +0.21% |
| Mar, 2025 | $51.49 | $44.62 | $6.87 | 18,823,713.0 | -0.87% |
| Feb, 2025 | $55.32 | $45.94 | $9.38 | 18,070,560.0 | -8.77% |
| Jan, 2025 | $58.10 | $49.97 | $8.13 | 12,934,476.0 | -2.71% |
Warrior Met Coal Inc Stock (HCC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $72.00 | $52.91 | $19.09 | 11,513,319.0 | -22.34% |
| Nov, 2024 | $75.15 | $62.64 | $12.51 | 14,803,209.0 | +11.39% |
| Oct, 2024 | $65.77 | $58.39 | $7.38 | 13,490,840.0 | -1.21% |
| Sep, 2024 | $66.25 | $50.60 | $15.65 | 16,787,187.0 | +4.22% |
| Aug, 2024 | $68.92 | $56.56 | $12.36 | 15,360,337.0 | -11.29% |
| Jul, 2024 | $75.53 | $64.13 | $11.40 | 16,450,982.0 | +10.10% |
| Jun, 2024 | $73.08 | $60.23 | $12.85 | 14,978,046.0 | -8.27% |
| May, 2024 | $71.34 | $61.91 | $9.44 | 10,899,311.0 | +0.12% |
| Apr, 2024 | $71.91 | $55.41 | $16.50 | 15,769,602.0 | +12.60% |
| Mar, 2024 | $62.62 | $52.00 | $10.62 | 20,271,543.0 | +6.55% |
| Feb, 2024 | $65.20 | $54.66 | $10.54 | 18,979,134.0 | -11.22% |
| Jan, 2024 | $69.97 | $59.78 | $10.19 | 12,653,749.0 | +5.25% |
10.00%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):