NYSE:HCC | Historical Stock Price | WARRIOR MET COAL, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2017-04-13 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$10.03$19.92$39.55$78.54$155.95$309.662017-04-132026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$21.13$50.89736,600——
2019-12-30$20.65$49.73430,200——
2019-12-27$20.79$50.07380,700——
2019-12-26$21.05$50.70456,500——
2019-12-24$20.60$49.61152,000——
2019-12-23$20.27$48.82439,900——
2019-12-20$20.61$49.641,665,700——
2019-12-19$20.74$49.95642,100——
2019-12-18$21.13$50.89500,700——
2019-12-17$21.02$50.63853,400——
2019-12-16$21.63$52.091,358,100——
2019-12-13$20.19$48.631,229,900——
2019-12-12$20.53$49.451,245,900——
2019-12-11$20.37$49.061,174,500——
2019-12-10$20.75$49.981,102,800——
2019-12-09$21.46$51.69574,900——
2019-12-06$21.24$51.16918,100——
2019-12-05$20.50$49.37841,100——
2019-12-04$20.82$50.141,089,300——
2019-12-03$20.34$48.99755,200——
2019-12-02$20.50$49.37800,100——
2019-11-29$20.53$49.45573,000——
2019-11-27$20.22$48.70920,300——
2019-11-26$20.05$48.29732,500——
2019-11-25$19.90$47.93735,000——
2019-11-22$19.26$46.39786,300——
2019-11-21$18.74$45.13752,700——
2019-11-20$18.42$44.36729,500——
2019-11-19$18.10$43.591,177,800——
2019-11-18$17.94$43.21668,400——
2019-11-15$18.06$43.50808,500——
2019-11-14$18.20$43.83940,600——
2019-11-13$18.45$44.441,146,500——
2019-11-12$18.25$43.951,085,100——
2019-11-11$18.41$44.34733,400——
2019-11-08$19.47$46.891,002,300——
2019-11-07$19.33$46.56690,600——
2019-11-06$19.37$46.651,136,300——
2019-11-05$20.43$49.20935,600——
2019-11-04$20.49$49.35983,400——
2019-11-01$20.33$48.961,424,100——
2019-10-31$19.48$46.922,167,600——
2019-10-30$21.84$52.601,214,300——
2019-10-29$22.98$55.351,212,100——
2019-10-28$22.83$54.98558,900——
2019-10-25$22.29$53.68587,400——
2019-10-24$22.35$53.71880,800——
2019-10-23$22.64$54.41762,500——
2019-10-22$22.29$53.56330,800——
2019-10-21$22.06$53.01738,500——
2019-10-18$21.82$52.43732,900——
2019-10-17$21.85$52.511,171,700——
2019-10-16$21.69$52.12647,900——
2019-10-15$21.76$52.29897,300——
2019-10-14$21.77$52.31953,700——
2019-10-11$21.70$52.15906,900——
2019-10-10$20.83$50.06930,900——
2019-10-09$20.16$48.45937,800——
2019-10-08$19.31$46.40749,300——
2019-10-07$19.53$46.931,006,700——
2019-10-04$19.56$47.00804,700——
2019-10-03$19.52$46.91988,600——
2019-10-02$19.29$46.36766,000——
2019-10-01$19.29$46.36870,900——
2019-09-30$19.52$46.911,408,900——
2019-09-27$19.33$46.45992,500——
2019-09-26$19.22$46.191,081,300——
2019-09-25$19.70$47.341,269,600——
2019-09-24$18.95$45.541,865,100——
2019-09-23$20.00$48.061,318,400——
2019-09-20$20.19$48.5210,493,700——
2019-09-19$20.69$49.721,235,100——
2019-09-18$20.79$49.961,389,000——
2019-09-17$22.60$54.311,095,700——
2019-09-16$23.01$55.29896,800——
2019-09-13$22.64$54.41981,700——
2019-09-12$22.34$53.681,187,500——
2019-09-11$22.56$54.211,266,100——
2019-09-10$22.54$54.171,275,300——
2019-09-09$22.28$53.542,957,600——
2019-09-06$20.45$49.14415,900——
2019-09-05$20.52$49.31831,900——
2019-09-04$20.39$49.00498,800——
2019-09-03$20.19$48.52659,800——
2019-08-30$20.90$50.22461,700——
2019-08-29$20.85$50.10499,000——
2019-08-28$20.26$48.69921,100——
2019-08-27$20.87$50.15697,400——
2019-08-26$20.70$49.74896,700——
2019-08-23$20.08$48.25859,100——
2019-08-22$21.24$51.041,174,700——
2019-08-21$21.31$51.21704,700——
2019-08-20$20.99$50.44745,700——
2019-08-19$20.77$49.91645,000——
2019-08-16$20.68$49.70793,600——
2019-08-15$20.41$49.051,026,800——
2019-08-14$20.61$49.53760,200——
2019-08-13$21.13$50.781,093,300——
2019-08-12$20.33$48.85740,400——
2019-08-09$20.35$48.90689,300——
2019-08-08$21.17$50.87782,700——
2019-08-07$20.74$49.841,049,600——
2019-08-06$20.71$49.771,147,500——
2019-08-05$21.48$51.621,185,100——
2019-08-02$21.94$52.721,581,500——
2019-08-01$21.60$51.913,287,900——
2019-07-31$24.74$59.331,237,900——
2019-07-30$25.01$59.981,237,000——
2019-07-29$24.54$58.85662,100——
2019-07-26$25.09$60.17502,400——
2019-07-25$25.12$60.24945,300——
2019-07-24$25.86$62.02589,500——
2019-07-23$25.76$61.78568,500——
2019-07-22$25.26$60.58785,500——
2019-07-19$25.50$61.15474,000——
2019-07-18$24.92$59.76993,000——
2019-07-17$24.95$59.84592,000——
2019-07-16$25.18$60.39725,800——
2019-07-15$24.98$59.91707,800——
2019-07-12$25.11$60.22550,600——
2019-07-11$24.89$59.69689,400——
2019-07-10$24.68$59.19765,900——
2019-07-09$24.89$59.69869,500——
2019-07-08$25.34$60.77352,400——
2019-07-05$25.51$61.18461,200——
2019-07-03$25.09$60.17350,900——
2019-07-02$25.66$61.54821,000——
2019-07-01$26.69$64.01987,600——
2019-06-28$26.12$62.642,031,300——
2019-06-27$25.75$61.75947,000——
2019-06-26$25.71$61.66769,100——
2019-06-25$25.04$60.051,221,700——
2019-06-24$25.84$61.97938,000——
2019-06-21$27.17$65.161,598,900——
2019-06-20$27.27$65.401,242,000——
2019-06-19$27.32$65.52892,300——
2019-06-18$27.14$65.09726,900——
2019-06-17$26.68$63.98412,100——
2019-06-14$26.58$63.74519,500——
2019-06-13$26.86$64.42858,100——
2019-06-12$26.97$64.681,144,600——
2019-06-11$27.24$65.331,082,200——
2019-06-10$26.49$63.53858,400——
2019-06-07$26.39$63.29827,200——
2019-06-06$26.40$63.31977,100——
2019-06-05$27.17$65.16991,400——
2019-06-04$27.23$65.301,219,100——
2019-06-03$26.15$62.71743,700——
2019-05-31$25.81$61.90913,900——
2019-05-30$26.45$63.43745,300——
2019-05-29$26.62$63.84742,200——
2019-05-28$26.56$63.70939,100——
2019-05-24$26.49$63.53838,000——
2019-05-23$26.70$64.031,100,400——
2019-05-22$27.55$66.07846,900——
2019-05-21$28.10$67.39708,900——
2019-05-20$27.88$66.86674,900——
2019-05-17$27.72$66.48735,200——
2019-05-16$28.13$67.46657,700——
2019-05-15$28.11$67.41836,400——
2019-05-14$28.00$67.15895,100——
2019-05-13$27.12$65.041,301,200——
2019-05-10$28.36$68.01933,600——
2019-05-09$27.88$66.861,082,600——
2019-05-08$28.08$67.341,150,800——
2019-05-07$28.08$67.341,370,500——
2019-05-06$28.38$68.061,175,600——
2019-05-03$28.56$68.491,869,000——
2019-05-02$32.93$68.382,687,500——
2019-05-01$31.48$65.271,455,200——
2019-04-30$31.00$64.27814,500——
2019-04-29$31.15$64.58738,900——
2019-04-26$31.02$64.31817,000——
2019-04-25$30.99$64.25929,000——
2019-04-24$32.05$66.45951,600——
2019-04-23$31.77$65.87619,600——
2019-04-22$30.56$63.36497,400——
2019-04-18$30.88$64.02422,400——
2019-04-17$30.72$63.69809,700——
2019-04-16$30.77$63.80791,200——
2019-04-15$30.60$63.44496,800——
2019-04-12$30.45$63.13674,500——
2019-04-11$30.15$62.51799,400——
2019-04-10$30.40$63.03597,700——
2019-04-09$30.24$62.70475,400——
2019-04-08$31.20$64.69832,500——
2019-04-05$30.74$63.73741,100——
2019-04-04$30.56$63.36493,400——
2019-04-03$30.77$63.80737,100——
2019-04-02$31.02$64.311,343,200——
2019-04-01$31.08$64.441,157,100——
2019-03-29$30.40$63.031,162,400——
2019-03-28$30.40$63.031,067,100——
2019-03-27$30.16$62.532,003,400——
2019-03-26$28.70$59.50710,700——
2019-03-25$28.58$59.25956,000——
2019-03-22$28.13$58.32494,600——
2019-03-21$28.70$59.50633,100——
2019-03-20$28.83$59.77539,200——
2019-03-19$29.00$60.13528,500——
2019-03-18$29.00$60.13395,100——
2019-03-15$28.60$59.30715,100——
2019-03-14$28.95$60.02394,400——
2019-03-13$28.99$60.11586,900——
2019-03-12$27.98$58.01537,700——
2019-03-11$27.95$57.95738,500——
2019-03-08$26.84$55.65646,400——
2019-03-07$27.16$56.31618,400——
2019-03-06$27.83$57.70627,600——
2019-03-05$28.55$59.19309,000——
2019-03-04$28.78$59.67454,300——
2019-03-01$29.16$60.46661,700——
2019-02-28$29.28$60.60688,500——
2019-02-27$28.91$59.84507,500——
2019-02-26$29.14$60.31874,000——
2019-02-25$29.18$60.40997,800——
2019-02-22$29.36$60.771,482,400——
2019-02-21$28.95$59.921,101,300——
2019-02-20$28.61$59.22784,500——
2019-02-19$28.16$58.28525,900——
2019-02-15$28.22$58.41340,400——
2019-02-14$28.15$58.26688,200——
2019-02-13$28.15$58.26529,800——
2019-02-12$27.93$57.81445,100——
2019-02-11$27.09$56.07333,100——
2019-02-08$27.08$56.05472,200——
2019-02-07$27.22$56.34359,800——
2019-02-06$27.52$56.96969,700——
2019-02-05$28.51$59.01429,100——
2019-02-04$28.61$59.22449,200——
2019-02-01$28.73$59.46391,300——
2019-01-31$28.73$59.46608,700——
2019-01-30$28.30$58.57963,400——
2019-01-29$27.13$56.15491,100——
2019-01-28$26.64$55.14364,600——
2019-01-25$27.10$56.09689,700——
2019-01-24$26.12$54.06544,300——
2019-01-23$26.11$54.04537,200——
2019-01-22$25.80$53.40608,200——
2019-01-18$26.03$53.88691,500——
2019-01-17$25.12$51.99907,100——
2019-01-16$24.40$50.50874,800——
2019-01-15$23.93$49.53847,100——
2019-01-14$24.64$51.00619,800——
2019-01-11$24.45$50.611,293,500——
2019-01-10$24.24$50.17833,000——
2019-01-09$24.12$49.92786,500——
2019-01-08$23.16$47.94783,500——
2019-01-07$22.71$47.00890,200——
2019-01-04$23.19$48.00979,200——
2019-01-03$21.95$45.43846,700——
2019-01-02$23.75$49.16736,400——