Warrior Met Coal, Inc.HCCNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $88.71 | $89.69 | $87.20 | $88.40 | 206,925 |
| 1/30/2026 | $89.36 | $91.42 | $88.16 | $89.30 | 1.01M |
| 1/29/2026 | $93.78 | $94.40 | $90.15 | $92.09 | 1.20M |
| 1/28/2026 | $92.89 | $93.28 | $88.66 | $90.09 | 754,615 |
| 1/27/2026 | $90.50 | $93.00 | $90.46 | $92.38 | 980,600 |
| 1/26/2026 | $99.61 | $99.65 | $89.13 | $89.49 | 1.85M |
| 1/23/2026 | $100.58 | $100.58 | $96.52 | $98.37 | 607,300 |
| 1/22/2026 | $101.00 | $102.92 | $98.12 | $98.33 | 748,713 |
| 1/21/2026 | $100.78 | $101.04 | $97.01 | $99.87 | 1.01M |
| 1/20/2026 | $101.07 | $102.60 | $98.03 | $98.99 | 1.32M |
| 1/16/2026 | $100.39 | $103.47 | $98.75 | $100.07 | 905,916 |
| 1/15/2026 | $101.93 | $104.01 | $100.78 | $102.44 | 840,700 |
| 1/14/2026 | $101.01 | $105.35 | $100.79 | $102.08 | 1.29M |
| 1/13/2026 | $100.21 | $101.34 | $98.36 | $100.71 | 497,754 |
| 1/12/2026 | $98.40 | $101.00 | $97.07 | $100.20 | 722,400 |
| 1/9/2026 | $96.07 | $99.25 | $95.50 | $96.97 | 1.71M |
| 1/8/2026 | $90.50 | $96.04 | $90.44 | $95.61 | 621,030 |
| 1/7/2026 | $90.49 | $91.94 | $89.77 | $91.83 | 577,954 |
| 1/6/2026 | $90.21 | $93.20 | $89.75 | $90.82 | 790,500 |
| 1/5/2026 | $90.01 | $91.34 | $88.79 | $89.94 | 613,531 |
| 1/2/2026 | $88.79 | $89.90 | $87.11 | $89.55 | 419,600 |
| 12/31/2025 | $87.70 | $88.41 | $86.85 | $88.17 | 442,300 |
| 12/30/2025 | $90.79 | $90.80 | $88.24 | $88.66 | 434,825 |
| 12/29/2025 | $87.24 | $90.38 | $87.24 | $89.16 | 446,049 |
| 12/26/2025 | $89.87 | $89.87 | $88.50 | $89.19 | 237,400 |
| 12/24/2025 | $88.38 | $89.90 | $88.38 | $89.16 | 218,800 |
| 12/23/2025 | $86.89 | $89.65 | $86.89 | $89.20 | 518,922 |
| 12/22/2025 | $87.77 | $89.90 | $86.68 | $87.12 | 522,632 |
| 12/19/2025 | $84.78 | $89.06 | $84.73 | $87.43 | 2.28M |
| 12/18/2025 | $85.00 | $87.10 | $83.67 | $85.50 | 961,402 |
| 12/17/2025 | $82.38 | $85.37 | $82.27 | $84.90 | 991,405 |
| 12/16/2025 | $82.44 | $85.40 | $82.25 | $83.55 | 1.00M |
| 12/15/2025 | $84.08 | $85.00 | $82.18 | $83.51 | 765,300 |
| 12/12/2025 | $84.91 | $85.32 | $81.16 | $83.41 | 649,100 |
| 12/11/2025 | $79.83 | $84.71 | $79.82 | $84.12 | 765,514 |
| 12/10/2025 | $80.58 | $81.04 | $78.77 | $80.29 | 637,200 |
| 12/9/2025 | $78.26 | $81.06 | $78.26 | $80.82 | 492,249 |
| 12/8/2025 | $81.56 | $81.86 | $78.00 | $79.04 | 705,169 |
| 12/5/2025 | $82.61 | $84.77 | $81.55 | $81.61 | 622,800 |
| 12/4/2025 | $82.05 | $83.10 | $81.50 | $82.61 | 567,631 |
| 12/3/2025 | $78.50 | $83.99 | $78.50 | $82.92 | 1.00M |
| 12/2/2025 | $77.73 | $80.48 | $77.73 | $78.00 | 620,823 |
| 12/1/2025 | $78.09 | $79.63 | $76.92 | $77.48 | 517,423 |
| 11/28/2025 | $78.24 | $78.50 | $77.17 | $78.29 | 274,400 |
| 11/26/2025 | $77.78 | $79.99 | $77.78 | $78.72 | 671,800 |
| 11/25/2025 | $76.33 | $78.30 | $74.83 | $77.38 | 560,864 |
| 11/24/2025 | $76.20 | $76.67 | $75.21 | $75.77 | 837,115 |
| 11/21/2025 | $72.71 | $75.29 | $71.80 | $75.07 | 802,006 |
| 11/20/2025 | $76.87 | $77.30 | $72.99 | $73.07 | 1.03M |
| 11/19/2025 | $78.14 | $79.24 | $75.49 | $75.75 | 671,655 |
| 11/18/2025 | $78.00 | $79.30 | $77.20 | $78.05 | 441,317 |
| 11/17/2025 | $78.35 | $79.99 | $76.76 | $78.01 | 593,400 |
| 11/14/2025 | $78.57 | $81.00 | $77.99 | $78.78 | 764,379 |
| 11/13/2025 | $83.77 | $84.27 | $79.41 | $80.38 | 1.01M |
| 11/12/2025 | $83.20 | $85.86 | $82.78 | $84.05 | 1.12M |
| 11/11/2025 | $82.18 | $82.64 | $80.01 | $82.46 | 719,319 |
| 11/10/2025 | $81.80 | $83.00 | $80.59 | $82.36 | 964,421 |
| 11/7/2025 | $80.00 | $81.85 | $78.04 | $81.19 | 1.37M |
| 11/6/2025 | $73.77 | $82.29 | $72.92 | $81.30 | 3.33M |
| 11/5/2025 | $65.05 | $66.99 | $64.66 | $66.06 | 668,865 |
| 11/4/2025 | $67.77 | $68.21 | $64.27 | $64.82 | 804,208 |