Warrior Met Coal Inc (HCC) Historical Stock Data
46.27 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HCC is up 0.19% a day on average. There have been 16 days where Warrior Met Coal Inc closed green and 14 days where HCC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 46.69 | 46.27 | ↓$0.42 (-0.90%) | 45.41 | 47.89 | 1.01M |
| 2025-05-09 | 45.05 | 45.33 | ↑$0.28 (0.62%) | 44.00 | 45.34 | 652.03K |
| 2025-05-08 | 45.70 | 45.29 | ↓$0.41 (-0.90%) | 44.52 | 45.91 | 1.09M |
| 2025-05-07 | 47.17 | 45.84 | ↓$1.33 (-2.82%) | 45.00 | 47.50 | 887.65K |
| 2025-05-06 | 47.35 | 47.60 | ↑$0.25 (0.53%) | 45.28 | 47.79 | 675.77K |
| 2025-05-05 | 46.93 | 47.30 | ↑$0.37 (0.79%) | 46.50 | 47.48 | 498.39K |
| 2025-05-02 | 46.40 | 47.39 | ↑$0.99 (2.13%) | 45.32 | 48.28 | 884.85K |
| 2025-05-01 | 49.25 | 45.41 | ↓$3.84 (-7.80%) | 43.52 | 49.25 | 1.94M |
| 2025-04-30 | 47.32 | 47.82 | ↑$0.50 (1.06%) | 47.07 | 48.71 | 1.14M |
| 2025-04-29 | 48.31 | 48.65 | ↑$0.34 (0.70%) | 47.98 | 48.92 | 822.70K |
| 2025-04-28 | 48.97 | 48.87 | ↓$0.10 (-0.20%) | 48.13 | 49.33 | 730.89K |
| 2025-04-25 | 49.38 | 49.10 | ↓$0.28 (-0.57%) | 48.24 | 49.44 | 518.70K |
| 2025-04-24 | 49.55 | 50.18 | ↑$0.63 (1.27%) | 49.01 | 50.48 | 501.35K |
| 2025-04-23 | 49.57 | 49.31 | ↓$0.26 (-0.52%) | 48.39 | 49.77 | 844.44K |
| 2025-04-22 | 47.90 | 48.67 | ↑$0.77 (1.61%) | 46.30 | 48.70 | 861.11K |
| 2025-04-21 | 49.75 | 47.80 | ↓$1.95 (-3.92%) | 47.55 | 50.35 | 673.60K |
| 2025-04-17 | 47.31 | 49.35 | ↑$2.04 (4.31%) | 47.31 | 49.42 | 854.30K |
| 2025-04-16 | 47.03 | 47.28 | ↑$0.25 (0.53%) | 47.00 | 48.43 | 782.68K |
| 2025-04-15 | 46.57 | 47.32 | ↑$0.75 (1.61%) | 45.56 | 47.38 | 748.44K |
| 2025-04-14 | 47.95 | 46.77 | ↓$1.18 (-2.46%) | 46.12 | 48.55 | 1.13M |
| 2025-04-11 | 44.24 | 47.37 | ↑$3.13 (7.08%) | 43.95 | 47.62 | 1.08M |
| 2025-04-10 | 43.87 | 43.76 | ↓$0.11 (-0.25%) | 42.57 | 45.46 | 1.16M |
| 2025-04-09 | 43.80 | 44.65 | ↑$0.85 (1.94%) | 40.50 | 46.06 | 2.43M |
| 2025-04-08 | 43.80 | 43.44 | ↓$0.36 (-0.82%) | 42.66 | 45.56 | 2.11M |
| 2025-04-07 | 39.00 | 40.87 | ↑$1.87 (4.79%) | 38.00 | 42.31 | 1.45M |
| 2025-04-04 | 40.84 | 40.66 | ↓$0.18 (-0.44%) | 39.06 | 43.44 | 2.36M |
| 2025-04-03 | 44.26 | 43.91 | ↓$0.35 (-0.79%) | 43.27 | 44.77 | 1.49M |
| 2025-04-02 | 47.76 | 46.69 | ↓$1.07 (-2.24%) | 46.03 | 47.95 | 869.27K |
| 2025-04-01 | 47.84 | 48.06 | ↑$0.22 (0.46%) | 47.46 | 49.15 | 875.28K |
| 2025-03-31 | 47.36 | 47.72 | ↑$0.36 (0.76%) | 46.31 | 47.90 | 573.44K |
Create an account or log in to view more rows.
$HCC Here we go!!!
$HCC If options never existed
what do you think this stock would be trading at?
$HCC slap the ask.
$HCC day trade is ok to buy here but sell later
$HCC very nice
$HCC hold
$HCC starting to gap up a little
$HCC is it time?
$HCC I already know
tomorrow the bulls going to say "next week" just like every week.
$HCC what V recovery or fake pump