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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$21.32$52.06352,900——
2020-12-30$21.13$51.60405,200——
2020-12-29$20.23$49.40329,700——
2020-12-28$20.26$49.47434,600——
2020-12-24$19.88$48.55184,400——
2020-12-23$20.49$50.04562,300——
2020-12-22$20.18$49.28552,500——
2020-12-21$19.90$48.59598,900——
2020-12-18$19.04$46.491,500,300——
2020-12-17$19.99$48.81654,000——
2020-12-16$21.01$51.30876,800——
2020-12-15$21.59$52.72548,200——
2020-12-14$20.66$50.45738,100——
2020-12-11$19.46$47.52632,400——
2020-12-10$20.85$50.911,028,500——
2020-12-09$19.07$46.57514,400——
2020-12-08$18.96$46.30730,600——
2020-12-07$18.61$45.44464,700——
2020-12-04$18.34$44.79393,500——
2020-12-03$17.93$43.78530,900——
2020-12-02$18.54$45.27508,400——
2020-12-01$17.49$42.71398,500——
2020-11-30$17.42$42.54536,600——
2020-11-27$18.45$45.05552,100——
2020-11-25$18.28$44.64847,500——
2020-11-24$19.35$47.251,096,400——
2020-11-23$18.18$44.39743,200——
2020-11-20$16.55$40.41515,100——
2020-11-19$16.85$41.15410,400——
2020-11-18$17.18$41.95581,200——
2020-11-17$18.15$44.32412,200——
2020-11-16$18.36$44.83495,300——
2020-11-13$17.36$42.39378,100——
2020-11-12$16.58$40.49591,200——
2020-11-11$16.80$41.02634,400——
2020-11-10$16.84$41.12901,000——
2020-11-09$17.93$43.781,151,500——
2020-11-06$16.84$41.12637,400——
2020-11-05$16.20$39.56583,200——
2020-11-04$15.56$38.00983,500——
2020-11-03$16.31$39.83787,500——
2020-11-02$15.74$38.441,326,100——
2020-10-30$15.00$36.63951,800——
2020-10-29$14.37$34.971,735,400——
2020-10-28$14.25$34.68832,600——
2020-10-27$14.75$35.89615,000——
2020-10-26$14.48$35.24636,100——
2020-10-23$14.92$36.31540,700——
2020-10-22$14.71$35.80494,500——
2020-10-21$14.68$35.72369,600——
2020-10-20$14.84$36.11601,600——
2020-10-19$14.74$35.87736,500——
2020-10-16$15.24$37.09469,700——
2020-10-15$15.35$37.35562,800——
2020-10-14$15.55$37.84400,300——
2020-10-13$15.36$37.381,008,000——
2020-10-12$15.99$38.91594,900——
2020-10-09$16.57$40.32955,400——
2020-10-08$17.38$42.29748,600——
2020-10-07$16.98$41.321,046,400——
2020-10-06$17.11$41.64761,000——
2020-10-05$17.90$43.56496,800——
2020-10-02$17.50$42.59433,100——
2020-10-01$17.36$42.24577,100——
2020-09-30$17.08$41.56544,400——
2020-09-29$17.48$42.54370,900——
2020-09-28$18.13$44.12399,900——
2020-09-25$17.70$43.07338,600——
2020-09-24$17.45$42.46425,200——
2020-09-23$17.42$42.39476,100——
2020-09-22$18.31$44.56478,500——
2020-09-21$18.47$44.95853,000——
2020-09-18$20.80$50.621,750,700——
2020-09-17$20.70$50.37872,100——
2020-09-16$19.36$47.11744,100——
2020-09-15$19.01$46.26727,600——
2020-09-14$18.93$46.06575,100——
2020-09-11$17.89$43.53821,600——
2020-09-10$16.61$40.42616,000——
2020-09-09$16.29$39.64392,700——
2020-09-08$16.20$39.42562,400——
2020-09-04$16.93$41.20577,000——
2020-09-03$16.03$39.01646,800——
2020-09-02$15.78$38.40451,100——
2020-09-01$15.89$38.67690,800——
2020-08-31$15.47$37.65375,000——
2020-08-28$15.54$37.82454,300——
2020-08-27$15.06$36.65318,200——
2020-08-26$15.19$36.96270,200——
2020-08-25$15.11$36.77218,700——
2020-08-24$14.92$36.31386,900——
2020-08-21$14.60$35.53621,000——
2020-08-20$15.06$36.65308,400——
2020-08-19$15.26$37.13338,600——
2020-08-18$15.83$38.52839,200——
2020-08-17$15.77$38.38604,700——
2020-08-14$15.72$38.25506,000——
2020-08-13$15.35$37.35288,200——
2020-08-12$15.49$37.69688,000——
2020-08-11$15.98$38.89494,800——
2020-08-10$15.59$37.94683,600——
2020-08-07$14.73$35.84755,800——
2020-08-06$14.92$36.31992,900——
2020-08-05$15.94$38.67691,100——
2020-08-04$15.86$38.47827,100——
2020-08-03$16.16$39.20436,100——
2020-07-31$15.92$38.62483,200——
2020-07-30$16.11$39.08361,400——
2020-07-29$16.45$39.90455,000——
2020-07-28$15.86$38.47378,400——
2020-07-27$16.21$39.32267,300——
2020-07-24$15.93$38.64379,500——
2020-07-23$15.71$38.11964,300——
2020-07-22$15.36$37.26351,000——
2020-07-21$15.98$38.76689,800——
2020-07-20$15.90$38.57347,500——
2020-07-17$15.90$38.57439,900——
2020-07-16$15.89$38.55466,600——
2020-07-15$15.98$38.76532,700——
2020-07-14$15.78$38.28727,000——
2020-07-13$15.19$36.85631,300——
2020-07-10$15.28$37.07501,700——
2020-07-09$14.82$35.95713,000——
2020-07-08$14.81$35.93687,100——
2020-07-07$14.93$36.22685,300——
2020-07-06$15.18$36.82812,400——
2020-07-02$14.92$36.19543,600——
2020-07-01$14.53$35.25744,500——
2020-06-30$15.39$37.33496,300——
2020-06-29$15.29$37.09432,400——
2020-06-26$14.79$35.88925,000——
2020-06-25$15.51$37.62616,900——
2020-06-24$15.75$38.21999,900——
2020-06-23$15.16$36.78661,600——
2020-06-22$15.66$37.99655,100——
2020-06-19$15.08$36.58897,700——
2020-06-18$15.28$37.07815,600——
2020-06-17$16.04$38.91686,600——
2020-06-16$16.55$40.15603,600——
2020-06-15$16.10$39.06836,000——
2020-06-12$15.64$37.94699,900——
2020-06-11$15.00$36.391,066,900——
2020-06-10$16.72$40.56791,900——
2020-06-09$17.41$42.231,067,000——
2020-06-08$18.03$43.741,046,600——
2020-06-05$16.74$40.611,108,600——
2020-06-04$15.81$38.35794,600——
2020-06-03$15.61$37.87718,800——
2020-06-02$14.85$36.02748,500——
2020-06-01$14.34$34.79900,100——
2020-05-29$14.08$34.16932,800——
2020-05-28$14.48$35.13972,800——
2020-05-27$14.70$35.661,009,400——
2020-05-26$14.48$35.13895,600——
2020-05-22$14.04$34.06773,500——
2020-05-21$13.97$33.89931,600——
2020-05-20$14.21$34.47822,600——
2020-05-19$13.93$33.791,112,600——
2020-05-18$14.57$35.341,772,700——
2020-05-15$13.13$31.85955,100——
2020-05-14$12.62$30.611,152,200——
2020-05-13$12.06$29.261,212,500——
2020-05-12$12.78$31.001,389,400——
2020-05-11$14.08$34.161,180,900——
2020-05-08$14.60$35.421,138,900——
2020-05-07$12.59$30.54698,900——
2020-05-06$12.21$29.62772,600——
2020-05-05$12.33$29.911,099,900——
2020-05-04$13.45$32.631,325,200——
2020-05-01$11.39$27.511,239,000——
2020-04-30$12.55$30.311,659,400——
2020-04-29$13.03$31.471,196,700——
2020-04-28$11.66$28.161,222,800——
2020-04-27$10.22$24.68891,800——
2020-04-24$10.05$24.271,204,200——
2020-04-23$10.88$26.281,032,200——
2020-04-22$10.86$26.231,136,500——
2020-04-21$10.52$25.41989,300——
2020-04-20$10.78$26.041,099,000——
2020-04-17$11.33$27.36806,200——
2020-04-16$11.31$27.32740,800——
2020-04-15$11.49$27.75847,600——
2020-04-14$12.81$30.94829,300——
2020-04-13$12.54$30.29751,600——
2020-04-09$12.94$31.251,201,500——
2020-04-08$11.80$28.50977,200——
2020-04-07$11.95$28.86914,200——
2020-04-06$11.66$28.16873,600——
2020-04-03$10.56$25.501,020,400——
2020-04-02$11.92$28.791,016,000——
2020-04-01$11.03$26.641,263,700——
2020-03-31$10.62$25.651,690,600——
2020-03-30$10.57$25.531,496,000——
2020-03-27$9.98$24.101,715,600——
2020-03-26$11.03$26.641,461,200——
2020-03-25$11.99$28.961,724,400——
2020-03-24$11.57$27.941,768,900——
2020-03-23$11.37$27.461,188,600——
2020-03-20$11.83$28.571,510,200——
2020-03-19$12.99$31.371,392,800——
2020-03-18$14.19$34.271,550,500——
2020-03-17$16.38$39.563,092,000——
2020-03-16$15.58$37.631,874,300——
2020-03-13$13.64$32.941,295,500——
2020-03-12$11.51$27.801,010,500——
2020-03-11$14.26$34.441,352,100——
2020-03-10$14.99$36.201,027,500——
2020-03-09$14.35$34.661,105,300——
2020-03-06$16.79$40.551,265,300——
2020-03-05$17.38$41.981,197,600——
2020-03-04$18.68$45.12873,400——
2020-03-03$18.15$43.84906,900——
2020-03-02$18.51$44.701,355,200——
2020-02-28$17.72$42.802,331,400——
2020-02-27$17.32$41.831,863,000——
2020-02-26$16.70$40.331,299,800——
2020-02-25$17.10$41.301,148,500——
2020-02-24$17.21$41.561,201,700——
2020-02-21$18.02$43.401,187,100——
2020-02-20$17.71$42.652,053,400——
2020-02-19$20.18$48.60989,400——
2020-02-18$20.65$49.73831,100——
2020-02-14$20.54$49.47583,400——
2020-02-13$20.84$50.19548,100——
2020-02-12$20.58$49.57702,700——
2020-02-11$20.16$48.55616,600——
2020-02-10$19.99$48.14425,800——
2020-02-07$20.11$48.43453,700——
2020-02-06$21.12$50.87554,900——
2020-02-05$21.52$51.83893,000——
2020-02-04$20.84$50.19877,100——
2020-02-03$19.24$46.34607,500——
2020-01-31$18.86$45.421,040,800——
2020-01-30$19.41$46.75549,400——
2020-01-29$19.33$46.56590,600——
2020-01-28$19.56$47.11908,200——
2020-01-27$19.57$47.131,000,400——
2020-01-24$20.12$48.46854,500——
2020-01-23$20.94$50.43987,600——
2020-01-22$21.64$52.12797,300——
2020-01-21$21.58$51.97711,800——
2020-01-17$22.51$54.211,640,000——
2020-01-16$23.48$56.551,190,400——
2020-01-15$23.09$55.611,279,400——
2020-01-14$22.76$54.82840,000——
2020-01-13$22.30$53.71943,400——
2020-01-10$21.51$51.81988,300——
2020-01-09$20.84$50.19820,500——
2020-01-08$22.07$53.151,011,400——
2020-01-07$21.93$52.82673,900——
2020-01-06$21.53$51.85665,500——
2020-01-03$21.84$52.60753,500——
2020-01-02$21.63$52.09888,900——