NYSE - Delayed Quote
USD
Warrior Met Coal, Inc. (HCC)
85.97
+0.35
(+0.41%)
At close: October 30 at 4:00:03 PM EDT
85.97
0.00
(0.00%)
After hours: October 30 at 5:26:18 PM EDT
Trade HCC on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
85.70
86.09
84.68
85.97
85.97
547,000
Oct 29, 2026
86.49
86.80
84.14
85.62
85.62
563,300
Oct 28, 2026
87.43
87.43
82.54
83.43
83.43
803,000
Oct 27, 2026
86.15
89.46
86.15
87.35
87.35
983,700
Oct 26, 2026
85.88
87.23
84.05
85.21
85.21
630,800
Oct 23, 2026
83.35
86.49
82.01
85.80
85.80
550,700
Oct 22, 2026
83.59
84.88
82.55
83.00
83.00
509,300
Oct 21, 2026
84.13
85.37
83.10
84.21
84.21
383,900
Oct 20, 2026
83.76
85.03
82.54
84.13
84.13
568,300
Oct 19, 2026
89.49
90.79
84.42
84.98
84.98
838,500
Oct 16, 2026
90.44
92.13
89.03
89.94
89.94
620,200
Oct 15, 2026
90.28
90.43
88.14
89.46
89.46
517,600
Oct 14, 2026
93.47
93.47
87.71
89.98
89.98
847,500
Oct 13, 2026
93.81
94.80
92.59
93.92
93.92
480,700
Oct 12, 2026
93.21
94.95
92.14
93.92
93.92
449,600
Oct 9, 2026
90.27
94.93
89.83
93.07
93.07
565,000
Oct 8, 2026
89.92
92.38
89.64
89.80
89.80
597,100
Oct 7, 2026
90.80
91.07
87.93
89.57
89.57
418,800
Oct 6, 2026
93.01
93.01
89.98
92.42
92.42
335,600
Oct 5, 2026
89.88
93.40
89.00
92.29
92.29
663,100
Oct 2, 2026
89.98
90.81
89.04
89.35
89.35
382,300
Oct 1, 2026
87.05
89.26
86.26
89.08
89.08
659,300
Sep 30, 2026
89.11
90.93
87.96
88.07
88.07
661,700
Sep 29, 2026
90.96
92.58
87.01
88.03
88.03
741,900
Sep 28, 2026
89.26
91.85
88.65
91.75
91.75
982,100
Sep 25, 2026
88.19
89.68
87.34
89.51
89.51
385,800
Sep 24, 2026
90.01
90.01
88.15
88.95
88.95
721,900
Sep 23, 2026
90.79
91.00
89.02
90.24
90.24
332,500
Sep 22, 2026
88.74
93.68
88.49
92.10
92.10
616,700
Sep 21, 2026
89.26
89.48
88.15
88.47
88.47
503,100
Sep 18, 2026
88.53
89.83
87.31
87.93
87.93
1,997,200
Sep 17, 2026
94.14
95.91
91.46
91.80
91.80
612,200
Sep 16, 2026
93.12
94.84
91.64
92.72
92.72
717,400
Sep 15, 2026
95.47
95.96
89.39
91.60
91.60
1,203,300
Sep 14, 2026
95.94
96.54
93.89
95.46
95.46
692,600
Sep 11, 2026
102.10
103.45
96.00
97.77
97.77
665,900
Sep 10, 2026
102.68
104.50
101.41
101.65
101.65
349,500
Sep 9, 2026
106.35
107.29
104.03
104.35
104.35
342,300
Sep 8, 2026
105.03
107.06
103.77
105.58
105.58
337,700
Sep 4, 2026
103.09
106.19
101.75
104.45
104.45
398,400
Sep 3, 2026
108.75
108.86
102.28
103.27
103.27
508,000
Sep 2, 2026
107.21
111.42
106.21
108.53
108.53
462,100
Sep 1, 2026
108.02
110.00
106.03
106.23
106.23
404,300
Aug 31, 2026
109.05
110.50
107.90
108.24
108.24
612,700
Aug 28, 2026
108.51
109.90
106.79
107.07
107.07
469,000
Aug 27, 2026
105.02
109.41
104.04
108.26
108.26
590,600
Aug 26, 2026
106.55
108.77
103.18
105.22
105.22
619,800
Aug 25, 2026
105.63
106.00
102.72
105.29
105.29
465,500
Aug 24, 2026
107.23
111.20
105.18
106.60
106.60
728,800
Aug 21, 2026
105.20
109.42
105.03
106.73
106.73
776,800
Aug 20, 2026
102.95
106.00
102.46
103.36
103.36
519,000
Aug 19, 2026
100.00
105.76
99.79
105.05
105.05
683,800
Aug 18, 2026
97.23
98.76
96.42
97.74
97.74
324,300
Aug 17, 2026
97.93
99.23
96.34
98.63
98.63
578,800
Aug 14, 2026
95.63
99.00
95.58
98.20
98.20
535,000
Aug 13, 2026
95.94
98.02
86.94
94.38
94.38
452,300
Aug 12, 2026
99.26
99.88
96.25
96.72
96.72
629,600
Aug 11, 2026
96.31
98.25
95.23
97.79
97.79
715,000
Aug 10, 2026
0.08
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 10, 2026
91.45
95.68
90.04
95.37
95.37
594,100
Aug 7, 2026
88.80
92.30
87.76
91.97
91.89
702,500
Aug 6, 2026
86.56
91.27
83.26
89.62
89.54
918,400
Aug 5, 2026
82.72
85.26
82.46
84.30
84.23
825,100
Aug 4, 2026
81.17
82.77
80.93
81.50
81.43
487,200
Aug 3, 2026
79.49
80.89
78.00
80.50
80.43
524,400
Jul 31, 2026
80.58
80.92
78.00
79.41
79.34
862,300
Jul 30, 2026
79.98
80.86
78.85
80.40
80.33
520,600
Jul 29, 2026
79.00
79.99
76.57
79.02
78.95
1,181,000
Jul 28, 2026
79.64
81.02
78.02
79.00
78.93
1,459,400
Jul 27, 2026
80.42
81.66
78.91
80.66
80.59
652,300
Jul 24, 2026
82.27
82.28
79.61
80.07
80.00
554,900
Jul 23, 2026
83.66
84.88
80.50
81.05
80.98
688,200
Jul 22, 2026
80.72
83.13
80.12
83.10
83.03
539,500
Jul 21, 2026
79.67
80.83
78.00
79.76
79.69
526,400
Jul 20, 2026
79.28
79.35
77.75
79.00
78.93
571,300
Jul 17, 2026
79.85
80.67
78.64
78.91
78.84
680,300
Jul 16, 2026
82.41
82.88
79.88
80.44
80.37
447,500
Jul 15, 2026
83.83
84.39
81.44
81.85
81.78
428,600
Jul 14, 2026
84.43
84.55
82.02
83.33
83.26
539,100
Jul 13, 2026
80.09
82.29
80.09
82.12
82.05
619,200
Jul 10, 2026
78.51
80.36
78.39
80.09
80.02
598,900
Jul 9, 2026
77.91
79.60
76.50
79.07
79.00
529,300
Jul 8, 2026
77.28
78.60
76.00
77.91
77.84
636,100
Jul 7, 2026
80.86
81.45
76.91
77.74
77.67
682,100
Jul 6, 2026
80.97
82.49
80.30
81.23
81.16
635,200
Jul 2, 2026
78.80
81.93
78.80
80.83
80.76
879,700
Jul 1, 2026
79.83
83.25
78.20
78.26
78.19
710,300
Jun 30, 2026
81.57
82.57
80.26
81.16
81.09
575,300
Jun 29, 2026
81.23
82.50
79.32
80.81
80.74
879,900
Jun 26, 2026
84.01
86.08
80.00
81.28
81.21
2,676,100
Jun 25, 2026
84.04
86.30
83.54
84.86
84.79
417,300
Jun 24, 2026
84.78
86.18
83.29
84.15
84.08
558,000
Jun 23, 2026
86.56
87.61
85.70
86.11
86.04
581,000
Jun 22, 2026
90.00
90.00
87.06
87.96
87.88
700,700
Jun 18, 2026
94.69
95.87
90.18
90.58
90.50
1,225,200
Jun 17, 2026
93.34
97.35
93.23
95.07
94.99
564,400
Jun 16, 2026
94.84
96.27
93.01
93.47
93.39
627,900
Jun 15, 2026
98.39
98.67
95.38
95.89
95.81
541,700
Jun 12, 2026
94.44
98.97
94.44
98.11
98.02
581,700
Jun 11, 2026
96.11
96.47
92.85
94.02
93.94
624,900
Jun 10, 2026
97.35
99.71
95.00
95.23
95.15
529,200
Jun 9, 2026
97.76
97.76
92.75
94.67
94.59
709,700
Jun 8, 2026
100.92
101.70
96.43
98.90
98.81
492,300
Jun 5, 2026
104.69
104.69
98.17
99.92
99.83
737,700
Jun 4, 2026
106.12
109.71
104.30
105.93
105.84
857,600
Jun 3, 2026
107.46
108.47
103.49
105.88
105.79
1,087,000
Jun 2, 2026
105.78
110.39
105.77
110.28
110.18
1,793,000
Jun 1, 2026
98.51
106.81
98.50
106.25
106.16
1,451,200
May 29, 2026
104.04
104.47
94.14
94.54
94.46
1,664,200
May 28, 2026
96.13
104.74
96.10
104.58
104.49
1,107,300
May 27, 2026
92.05
97.86
90.90
96.97
96.89
1,296,500
May 26, 2026
87.21
93.96
87.19
93.08
93.00
1,033,600
May 22, 2026
85.81
87.16
83.79
83.93
83.86
632,100
May 21, 2026
84.00
86.51
84.00
85.45
85.38
630,400
May 20, 2026
86.29
86.29
83.92
84.66
84.59
845,500
May 19, 2026
85.20
86.00
84.01
85.01
84.94
867,800
May 18, 2026
84.94
86.43
81.21
85.60
85.53
772,000
May 15, 2026
84.33
85.65
84.07
85.14
85.07
698,800
May 14, 2026
84.98
88.00
83.35
85.87
85.80
918,800
May 13, 2026
88.51
89.00
84.59
85.08
85.01
743,500
May 12, 2026
86.90
88.97
86.76
88.28
88.20
574,000
May 11, 2026
86.25
89.59
86.25
87.18
87.10
837,600
May 8, 2026
87.56
90.00
85.39
85.87
85.80
686,900
May 7, 2026
87.12
89.26
85.96
87.84
87.76
697,200
May 6, 2026
86.10
88.62
85.20
87.54
87.46
766,900
May 5, 2026
84.00
88.93
84.00
86.60
86.52
811,400
May 4, 2026
85.86
88.03
83.64
84.02
83.95
1,631,100
May 1, 2026
0.08
Dividend
Dividends on any given ex-date include regular and any special dividends
May 1, 2026
83.13
89.00
79.01
86.20
86.13
2,600,400
Apr 30, 2026
89.62
91.44
88.72
89.85
89.69
893,600
Apr 29, 2026
89.96
91.57
89.95
90.03
89.87
610,100
Apr 28, 2026
88.03
89.72
87.40
89.54
89.38
621,300
Apr 27, 2026
87.00
88.58
86.35
87.47
87.32
692,900
Apr 24, 2026
86.76
88.77
85.69
86.66
86.51
836,700
Apr 23, 2026
88.78
90.11
86.08
88.62
88.46
685,400
Apr 22, 2026
91.71
91.77
88.15
88.74
88.58
1,095,500
Apr 21, 2026
88.13
92.80
88.13
90.59
90.43
802,900
Apr 20, 2026
86.33
88.04
85.61
87.81
87.66
781,000
Apr 17, 2026
85.29
87.06
84.64
86.37
86.22
880,100
Apr 16, 2026
89.11
90.35
85.20
85.82
85.67
1,078,200
Apr 15, 2026
85.07
89.79
84.79
88.81
88.65
689,400
Apr 14, 2026
88.09
88.21
84.80
85.77
85.62
783,200
Apr 13, 2026
88.75
90.20
86.83
87.79
87.64
568,300
Apr 10, 2026
86.39
90.20
85.77
88.35
88.19
696,800
Apr 9, 2026
89.01
89.97
82.17
85.70
85.55
1,222,400
Apr 8, 2026
93.11
94.85
86.94
89.36
89.20
1,075,100
Apr 7, 2026
94.38
96.00
92.06
93.01
92.85
404,800
Apr 6, 2026
95.30
96.47
92.79
94.60
94.43
547,700
Apr 2, 2026
91.60
95.03
91.60
94.89
94.72
480,400
Apr 1, 2026
92.83
94.88
91.42
91.90
91.74
670,900
Mar 31, 2026
93.98
96.21
91.74
93.15
92.99
880,700
Mar 30, 2026
100.73
100.73
93.89
94.22
94.05
954,700
Mar 27, 2026
95.70
99.85
95.60
99.16
98.99
668,600
Mar 26, 2026
96.20
98.09
95.05
95.62
95.45
605,300
Mar 25, 2026
95.20
97.22
94.60
96.83
96.66
701,700
Mar 24, 2026
87.00
96.34
86.83
95.58
95.41
1,259,400
Mar 23, 2026
88.50
91.32
86.36
86.49
86.34
953,200
Mar 20, 2026
91.65
91.86
87.15
88.54
88.38
1,770,000
Mar 19, 2026
86.69
93.40
86.69
90.62
90.46
909,400
Mar 18, 2026
85.41
87.95
84.23
87.63
87.48
680,200
Mar 17, 2026
85.53
86.33
84.38
86.20
86.05
715,000
Mar 16, 2026
86.00
86.54
83.32
84.72
84.57
477,000
Mar 13, 2026
85.85
86.03
82.44
85.12
84.97
782,600
Mar 12, 2026
83.60
86.34
82.28
85.34
85.19
911,300
Mar 11, 2026
79.90
84.86
79.50
84.69
84.54
659,700
Mar 10, 2026
78.92
82.84
78.26
80.60
80.46
824,800
Mar 9, 2026
76.36
80.00
75.78
78.94
78.80
777,100
Mar 6, 2026
78.00
79.13
76.76
77.36
77.22
525,000
Mar 5, 2026
82.97
83.67
77.77
79.33
79.19
1,032,800
Mar 4, 2026
83.06
84.77
80.64
84.10
83.95
896,000
Mar 3, 2026
78.88
83.31
77.42
81.94
81.80
1,451,700
Mar 2, 2026
82.70
82.70
79.30
81.13
80.99
1,394,900
Feb 27, 2026
83.17
83.91
81.68
83.24
83.09
1,876,500
Feb 26, 2026
86.89
87.33
83.53
84.68
84.53
776,900
Feb 25, 2026
91.55
91.69
87.13
87.75
87.60
510,000
Feb 24, 2026
86.70
91.50
86.53
90.56
90.40
1,104,900
Feb 23, 2026
0.08
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 23, 2026
85.00
87.28
84.90
87.05
86.90
745,300
Feb 20, 2026
85.04
86.64
83.41
85.01
84.78
1,344,400
Feb 19, 2026
85.65
86.33
83.53
85.51
85.28
1,185,300
Feb 18, 2026
86.18
88.20
85.32
87.08
86.84
639,000
Feb 17, 2026
85.86
87.91
84.14
84.92
84.69
993,400
Feb 13, 2026
85.07
86.98
81.45
86.28
86.05
1,544,700
Feb 12, 2026
91.43
91.43
85.54
86.09
85.86
1,213,700
Feb 11, 2026
91.82
93.11
87.79
90.64
90.40
949,800
Feb 10, 2026
93.79
94.01
89.51
90.31
90.07
1,091,600
Feb 9, 2026
89.64
94.25
88.41
94.00
93.75
870,100
Feb 6, 2026
87.86
90.37
87.43
89.05
88.81
1,474,400
Feb 5, 2026
84.64
87.42
84.14
86.52
86.29
1,618,900
Feb 4, 2026
92.64
92.64
86.73
88.40
88.16
851,400
Feb 3, 2026
91.44
91.57
89.01
90.78
90.53
1,120,300
Feb 2, 2026
88.71
90.18
87.16
89.34
89.10
788,000
Jan 30, 2026
89.36
91.42
88.16
89.30
89.06
1,010,200
Jan 29, 2026
93.78
94.40
90.15
92.09
91.84
1,202,200
Jan 28, 2026
92.89
93.28
88.66
90.09
89.85
754,600
Jan 27, 2026
90.50
93.00
90.46
92.38
92.13
980,600
Jan 26, 2026
99.61
99.65
89.13
89.49
89.25
1,846,600
Jan 23, 2026
100.58
100.58
96.52
98.37
98.10
607,300
Jan 22, 2026
101.00
102.92
98.12
98.33
98.06
748,700
Jan 21, 2026
100.78
101.04
97.01
99.87
99.60
1,010,100
Jan 20, 2026
101.07
102.60
98.03
98.99
98.72
1,320,000
Jan 16, 2026
100.39
103.47
98.75
100.07
99.80
905,900
Jan 15, 2026
101.93
104.01
100.78
102.44
102.16
840,700
Jan 14, 2026
101.01
105.35
100.79
102.08
101.80
1,287,400
Jan 13, 2026
100.21
101.34
98.36
100.71
100.44
497,700
Jan 12, 2026
98.40
101.00
97.07
100.20
99.93
722,400
Jan 9, 2026
96.07
99.25
95.50
96.97
96.71
1,712,800
Jan 8, 2026
90.50
96.04
90.44
95.61
95.35
621,000
Jan 7, 2026
90.49
91.94
89.77
91.83
91.58
577,900
Jan 6, 2026
90.21
93.20
89.75
90.82
90.57
790,500
Jan 5, 2026
90.01
91.34
88.79
89.94
89.70
613,400
Jan 2, 2026
88.79
89.90
87.11
89.55
89.31
419,600
Dec 31, 2025
87.70
88.41
86.85
88.17
87.93
442,300
Dec 30, 2025
90.79
90.80
88.24
88.66
88.42
434,800
Dec 29, 2025
87.24
90.38
87.24
89.16
88.92
446,000
Dec 26, 2025
89.87
89.87
88.50
89.19
88.95
237,400
Dec 24, 2025
88.38
89.90
88.38
89.16
88.92
218,800
Dec 23, 2025
86.89
89.65
86.89
89.20
88.96
518,900
Dec 22, 2025
87.77
89.90
86.68
87.12
86.88
522,600
Dec 19, 2025
84.78
89.06
84.73
87.43
87.19
2,279,000
Dec 18, 2025
85.00
87.10
83.67
85.50
85.27
961,400
Dec 17, 2025
82.38
85.36
82.27
84.90
84.67
991,300
Dec 16, 2025
82.44
85.40
82.25
83.55
83.32
1,000,100
Dec 15, 2025
84.08
85.00
82.18
83.51
83.28
765,300
Dec 12, 2025
84.91
85.32
81.16
83.41
83.18
649,100
Dec 11, 2025
79.83
84.71
79.82
84.12
83.89
765,500
Dec 10, 2025
80.58
81.04
78.77
80.29
80.07
637,200
Dec 9, 2025
78.26
81.06
78.26
80.82
80.60
492,200
Dec 8, 2025
81.56
81.86
78.00
79.04
78.83
704,900
Dec 5, 2025
82.61
84.77
81.55
81.61
81.39
622,800
Dec 4, 2025
82.05
83.10
81.50
82.61
82.39
567,600
Dec 3, 2025
78.50
83.99
78.50
82.92
82.70
1,003,100
Dec 2, 2025
77.73
80.48
77.73
78.00
77.79
620,800
Dec 1, 2025
78.09
79.63
76.92
77.48
77.27
517,400
Nov 28, 2025
78.24
78.50
77.17
78.29
78.08
274,400
Nov 26, 2025
77.78
79.99
77.78
78.72
78.51
671,800
Nov 25, 2025
76.33
78.30
74.83
77.38
77.17
560,800
Nov 24, 2025
76.20
76.67
75.21
75.77
75.57
837,100
Nov 21, 2025
72.71
75.29
71.79
75.07
74.87
802,000
Nov 20, 2025
76.87
77.30
72.99
73.07
72.87
1,032,200
Nov 19, 2025
78.14
79.24
75.49
75.75
75.55
671,500
Nov 18, 2025
78.00
79.29
77.20
78.05
77.84
441,300
Nov 17, 2025
78.35
79.99
76.76
78.01
77.80
593,400
Nov 14, 2025
78.57
81.00
77.99
78.78
78.57
764,300
Nov 13, 2025
83.77
84.27
79.41
80.38
80.16
1,005,400
Nov 12, 2025
83.20
85.86
82.78
84.05
83.82
1,119,000
Nov 11, 2025
82.18
82.64
80.01
82.46
82.24
719,200
Nov 10, 2025
81.80
83.00
80.59
82.36
82.14
964,400
Nov 7, 2025
0.08
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 7, 2025
80.00
81.85
78.04
81.19
80.97
1,368,500
Nov 6, 2025
73.77
82.29
72.92
81.30
81.00
3,326,400
Nov 5, 2025
65.05
66.99
64.66
66.06
65.82
668,600
Nov 4, 2025
67.77
68.21
64.27
64.82
64.58
804,100
Nov 3, 2025
67.99
70.78
66.00
69.49
69.23
1,249,700
Oct 31, 2025
65.00
68.36
64.38
67.84
67.59
1,011,000
