Free Trial

Warrior Met Coal (HCC) Stock Chart & Stock Price History

Warrior Met Coal logo
$49.37 +2.09 (+4.42%)
Closing price 04/17/2025 03:59 PM Eastern
Extended Trading
$49.65 +0.28 (+0.57%)
As of 04/17/2025 06:12 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Warrior Met Coal Stock Price Performance

5 Day
Performance
+5.72%
1 Month
Performance
+2.76%
3 Month
Performance
-11.89%
6 Month
Performance
-21.07%
Year-To-Date
Performance
-8.98%
1 Year
Performance
-26.29%
Receive HCC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Warrior Met Coal and its competitors with MarketBeat's FREE daily newsletter.

HCC Stock Chart for Saturday, April, 19, 2025

Warrior Met Coal Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/18/2025$49.37$49.37$49.42$47.31853,820 shs$2.59 billion
04/17/2025$47.37$49.37
+4.22%
$49.42$47.31853,820 shs$2.59 billion
04/16/2025$47.34$47.37
+0.07%
$48.43$47.00782,677 shs$2.49 billion
04/15/2025$46.70$47.34
+1.36%
$47.38$45.56748,359 shs$2.49 billion
04/14/2025$47.31$46.70
-1.29%
$48.55$46.121.13 million shs$2.45 billion
04/11/2025$43.80$47.31
+8.02%
$47.62$43.951.07 million shs$2.49 billion
04/10/2025$44.94$43.80
-2.55%
$45.46$42.571.16 million shs$2.30 billion
04/09/2025$43.48$44.94
+3.36%
$46.06$40.502.43 million shs$2.36 billion
04/09/2025$43.48$44.94
+3.36%
$46.06$40.502.43 million shs$2.36 billion
04/08/2025$40.84$43.48
+6.48%
$45.56$42.662.11 million shs$2.29 billion
04/08/2025$40.84$43.48
+6.48%
$45.56$42.662.11 million shs$2.29 billion
04/07/2025$40.51$40.84
+0.81%
$42.31$38.001.45 million shs$2.15 billion
04/04/2025$43.94$40.51
-7.81%
$43.44$39.062.36 million shs$2.13 billion
04/03/2025$46.80$43.94
-6.12%
$44.77$43.271.49 million shs$2.31 billion
04/02/2025$48.10$46.80
-2.70%
$47.95$46.03867,498 shs$2.46 billion
04/01/2025$47.71$48.10
+0.82%
$49.15$47.46875,264 shs$2.53 billion
03/31/2025$48.62$47.71
-1.87%
$47.90$46.31573,441 shs$2.51 billion
03/28/2025$50.47$48.62
-3.67%
$50.16$48.19797,852 shs$2.56 billion
03/27/2025$48.89$50.47
+3.22%
$50.66$48.44579,226 shs$2.65 billion
03/26/2025$48.90$48.89
-0.02%
$50.12$47.92820,763 shs$2.57 billion
03/25/2025$48.34$48.90
+1.15%
$49.39$48.24896,295 shs$2.57 billion
03/24/2025$46.64$48.34
+3.65%
$48.51$47.16640,144 shs$2.54 billion
03/21/2025$47.15$46.64
-1.07%
$47.18$46.013.10 million shs$2.45 billion
03/20/2025$48.04$47.15
-1.87%
$47.80$46.40752,644 shs$2.48 billion
03/19/2025$49.54$48.04
-3.01%
$49.89$47.64732,796 shs$2.53 billion
03/18/2025$48.42$49.54
+2.29%
$49.88$48.11718,408 shs$2.54 billion

This page (NYSE:HCC) was last updated on 4/19/2025 by MarketBeat.com Staff
From Our Partners