HCC - WARRIOR MET COAL, INC.
45.29
-0.550 -1.214%
Share volume: 1,085,700
Last Updated: 05-08-2025
Coal/Bituminous Coal And Lignite Mining:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$45.84
-0.55
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $45.70 | $45.70 | $45.95 | $45.95 | $44.51 | $44.51 | $45.29 | $45.29 | 1,085,700 | $1,085,700.00 |
| 05-07-2025 | $47.17 | $47.17 | $47.50 | $47.50 | $45.00 | $45.00 | $45.84 | $45.84 | 887,661 | $887,661.00 |
| 05-06-2025 | $47.35 | $47.35 | $47.79 | $47.79 | $45.28 | $45.28 | $47.60 | $47.60 | 675,911 | $675,911.00 |
| 05-05-2025 | $46.93 | $46.93 | $47.50 | $47.50 | $46.43 | $46.43 | $47.30 | $47.30 | 498,406 | $498,406.00 |
| 05-02-2025 | $46.40 | $46.32 | $48.28 | $48.20 | $45.32 | $45.24 | $47.39 | $47.31 | 885,661 | $885,661.00 |
| 05-01-2025 | $49.25 | $49.25 | $49.25 | $49.25 | $43.43 | $43.43 | $45.41 | $45.41 | 1,935,412 | $1,935,412.00 |
| 04-30-2025 | $47.32 | $47.32 | $48.71 | $48.71 | $47.07 | $47.07 | $47.82 | $47.82 | 1,139,289 | $1,139,289.00 |
| 04-29-2025 | $48.31 | $48.31 | $48.92 | $48.92 | $47.98 | $47.98 | $48.65 | $48.65 | 822,816 | $822,816.00 |
| 04-28-2025 | $48.97 | $48.97 | $49.33 | $49.33 | $48.13 | $48.13 | $48.87 | $48.87 | 730,913 | $730,913.00 |
| 04-25-2025 | $49.38 | $49.38 | $49.58 | $49.58 | $48.24 | $48.24 | $49.10 | $49.10 | 518,708 | $518,708.00 |
