Warrior Met Coal Inc (HCC) Historical Stock Data
81.61 ↓1.00 (-1.21%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HCC is up 0.68% a day on average. There have been 21 days where Warrior Met Coal Inc closed green and 9 days where HCC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 82.61 | 81.61 | ↓$1.00 (-1.21%) | 81.55 | 84.77 | 622.78K |
| 2025-12-04 | 82.05 | 82.61 | ↑$0.56 (0.68%) | 81.50 | 83.10 | 429.03K |
| 2025-12-03 | 78.50 | 82.92 | ↑$4.42 (5.63%) | 78.50 | 83.96 | 751.94K |
| 2025-12-02 | 77.73 | 78.00 | ↑$0.27 (0.35%) | 77.73 | 80.48 | 620.82K |
| 2025-12-01 | 78.09 | 77.48 | ↓$0.61 (-0.78%) | 76.92 | 79.63 | 410.54K |
| 2025-11-28 | 78.24 | 78.29 | ↑$0.05 (0.06%) | 77.19 | 78.49 | 274.36K |
| 2025-11-26 | 77.78 | 78.72 | ↑$0.94 (1.21%) | 77.78 | 79.99 | 671.77K |
| 2025-11-25 | 76.33 | 77.38 | ↑$1.05 (1.38%) | 74.88 | 78.30 | 560.86K |
| 2025-11-24 | 76.20 | 75.77 | ↓$0.43 (-0.56%) | 75.21 | 76.67 | 492.55K |
| 2025-11-21 | 72.71 | 75.07 | ↑$2.36 (3.25%) | 71.80 | 75.29 | 642.89K |
| 2025-11-20 | 76.87 | 73.07 | ↓$3.80 (-4.94%) | 72.99 | 77.30 | 1.01M |
| 2025-11-19 | 78.14 | 75.75 | ↓$2.39 (-3.06%) | 75.50 | 79.24 | 534.16K |
| 2025-11-18 | 78.00 | 78.05 | ↑$0.05 (0.06%) | 77.20 | 79.30 | 323.65K |
| 2025-11-17 | 78.35 | 78.01 | ↓$0.34 (-0.43%) | 76.76 | 79.99 | 487.39K |
| 2025-11-14 | 78.57 | 78.78 | ↑$0.21 (0.27%) | 77.99 | 81.00 | 647.31K |
| 2025-11-13 | 83.77 | 80.38 | ↓$3.39 (-4.05%) | 79.41 | 84.05 | 803.55K |
| 2025-11-12 | 83.20 | 84.05 | ↑$0.85 (1.02%) | 82.79 | 85.86 | 1.08M |
| 2025-11-11 | 82.18 | 82.46 | ↑$0.28 (0.34%) | 80.01 | 82.64 | 580.89K |
| 2025-11-10 | 81.80 | 82.36 | ↑$0.56 (0.68%) | 80.59 | 82.99 | 0.93M |
| 2025-11-07 | 80.00 | 81.19 | ↑$1.19 (1.49%) | 78.04 | 81.85 | 1.37M |
| 2025-11-06 | 73.77 | 81.30 | ↑$7.53 (10.21%) | 72.92 | 82.29 | 3.13M |
| 2025-11-05 | 65.05 | 66.06 | ↑$1.01 (1.55%) | 64.66 | 66.99 | 554.01K |
| 2025-11-04 | 67.77 | 64.82 | ↓$2.95 (-4.35%) | 64.27 | 68.21 | 708.87K |
| 2025-11-03 | 67.99 | 69.49 | ↑$1.50 (2.21%) | 66.32 | 70.78 | 1.12M |
| 2025-10-31 | 65.00 | 67.84 | ↑$2.84 (4.37%) | 64.38 | 68.36 | 750.66K |
| 2025-10-30 | 63.04 | 64.44 | ↑$1.40 (2.22%) | 62.29 | 64.88 | 598.59K |
| 2025-10-29 | 65.10 | 64.22 | ↓$0.88 (-1.35%) | 63.48 | 66.28 | 621.50K |
| 2025-10-28 | 63.24 | 64.48 | ↑$1.24 (1.96%) | 62.44 | 64.85 | 465K |
| 2025-10-27 | 64.31 | 64.43 | ↑$0.12 (0.19%) | 63.05 | 64.71 | 493.18K |
| 2025-10-24 | 62.99 | 64.30 | ↑$1.31 (2.08%) | 62.99 | 64.95 | 803.70K |
Create an account or log in to view more rows.
$HCC Markets about as efficient as a retirement home
$HCC if your selling dont regret it later
$HCC today feels different to the moon
$HCC good support.....
$HCC I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$HCC bought more
$HCC Bearish..
$HCC Bull trap
$HCC I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$HCC Here we go!!!