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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$60.97$162.41301,300——
2023-12-28$61.45$163.69368,900——
2023-12-27$62.28$165.90278,000——
2023-12-26$61.65$164.23279,400——
2023-12-22$61.80$164.63455,800——
2023-12-21$61.41$163.59757,800——
2023-12-20$60.72$161.75821,700——
2023-12-19$60.71$161.72775,100——
2023-12-18$57.68$153.65554,700——
2023-12-15$56.76$151.203,494,200——
2023-12-14$55.96$149.07760,700——
2023-12-13$56.05$149.31820,400——
2023-12-12$55.69$148.35576,900——
2023-12-11$57.05$151.97618,300——
2023-12-08$58.14$154.88349,200——
2023-12-07$58.42$155.62520,700——
2023-12-06$58.13$154.85837,300——
2023-12-05$57.34$152.75727,100——
2023-12-04$57.21$152.40577,100——
2023-12-01$58.36$155.46588,200——
2023-11-30$55.97$149.10412,800——
2023-11-29$54.56$145.34447,800——
2023-11-28$55.14$146.88428,400——
2023-11-27$56.50$150.51770,900——
2023-11-24$55.31$147.34199,800——
2023-11-22$54.99$146.49402,100——
2023-11-21$54.25$144.51429,700——
2023-11-20$53.31$142.01637,300——
2023-11-17$53.80$143.32910,500——
2023-11-16$50.96$135.75861,700——
2023-11-15$49.85$132.79493,900——
2023-11-14$49.98$133.14908,900——
2023-11-13$46.69$124.38484,600——
2023-11-10$47.37$126.19621,000——
2023-11-09$46.34$123.44964,500——
2023-11-08$45.60$121.47797,700——
2023-11-07$46.23$123.151,097,100——
2023-11-06$49.07$130.72729,000——
2023-11-03$49.37$131.51521,100——
2023-11-02$48.66$129.621,216,100——
2023-11-01$49.69$132.18851,400——
2023-10-31$48.73$129.631,167,700——
2023-10-30$47.71$126.91452,700——
2023-10-27$48.13$128.03965,600——
2023-10-26$47.30$125.82440,500——
2023-10-25$47.35$125.96412,700——
2023-10-24$47.29$125.80611,000——
2023-10-23$47.02$125.08696,600——
2023-10-20$46.68$124.17600,400——
2023-10-19$47.75$127.02582,300——
2023-10-18$48.82$129.87606,400——
2023-10-17$49.53$131.75753,800——
2023-10-16$47.84$127.26660,900——
2023-10-13$48.23$128.30430,300——
2023-10-12$48.95$130.21649,400——
2023-10-11$50.53$134.41540,200——
2023-10-10$51.48$136.94503,400——
2023-10-09$51.63$137.34498,300——
2023-10-06$50.14$133.38786,800——
2023-10-05$49.66$132.10689,300——
2023-10-04$49.29$131.12948,300——
2023-10-03$49.59$131.91602,900——
2023-10-02$49.91$132.771,169,800——
2023-09-29$51.08$135.88609,300——
2023-09-28$51.06$135.82948,500——
2023-09-27$50.86$135.291,704,300——
2023-09-26$47.00$125.02751,800——
2023-09-25$46.81$124.52464,200——
2023-09-22$45.74$121.67427,100——
2023-09-21$46.36$123.32581,800——
2023-09-20$45.52$121.09767,600——
2023-09-19$45.95$122.23958,500——
2023-09-18$47.76$127.05896,200——
2023-09-15$47.24$125.662,793,500——
2023-09-14$47.17$125.481,104,600——
2023-09-13$44.55$118.51891,100——
2023-09-12$43.70$116.25716,300——
2023-09-11$42.67$113.51697,500——
2023-09-08$42.56$113.21603,500——
2023-09-07$41.65$110.79505,400——
2023-09-06$41.81$111.22446,500——
2023-09-05$41.58$110.61467,400——
2023-09-01$41.22$109.65457,300——
2023-08-31$39.56$105.23461,400——
2023-08-30$39.25$104.41415,400——
2023-08-29$39.99$106.38436,200——
2023-08-28$39.48$105.02309,900——
2023-08-25$38.69$102.92463,400——
2023-08-24$39.27$104.46463,200——
2023-08-23$39.62$105.39312,300——
2023-08-22$39.83$105.95332,500——
2023-08-21$39.62$105.39390,900——
2023-08-18$39.26$104.44524,500——
2023-08-17$39.72$105.66499,300——
2023-08-16$39.69$105.58592,300——
2023-08-15$39.14$104.12678,000——
2023-08-14$40.77$108.45414,500——
2023-08-11$40.44$107.57485,200——
2023-08-10$40.63$108.08668,800——
2023-08-09$40.42$107.52617,000——
2023-08-08$40.02$106.46588,900——
2023-08-07$40.91$108.82680,300——
2023-08-04$39.68$105.55758,700——
2023-08-03$38.23$101.512,457,600——
2023-08-02$43.30$114.97702,600——
2023-08-01$44.80$118.95552,600——
2023-07-31$44.25$117.49613,900——
2023-07-28$42.48$112.79398,000——
2023-07-27$42.46$112.74499,000——
2023-07-26$42.47$112.77890,500——
2023-07-25$42.40$112.58664,200——
2023-07-24$41.95$111.39565,800——
2023-07-21$40.68$108.01447,300——
2023-07-20$40.43$107.35769,600——
2023-07-19$39.24$104.19534,300——
2023-07-18$39.32$104.40506,100——
2023-07-17$38.67$102.68648,400——
2023-07-14$38.08$101.11625,000——
2023-07-13$39.09$103.79868,900——
2023-07-12$39.64$105.25653,800——
2023-07-11$40.44$107.38545,200——
2023-07-10$40.33$107.09349,600——
2023-07-07$39.75$105.55642,400——
2023-07-06$38.75$102.89944,800——
2023-07-05$39.79$105.65986,500——
2023-07-03$39.60$105.15544,000——
2023-06-30$38.95$103.42706,400——
2023-06-29$38.81$103.05608,400——
2023-06-28$38.06$101.06576,700——
2023-06-27$38.30$101.70744,300——
2023-06-26$37.38$99.25368,700——
2023-06-23$36.70$97.45631,400——
2023-06-22$37.87$100.55375,800——
2023-06-21$38.42$102.01564,500——
2023-06-20$37.77$100.291,326,700——
2023-06-16$35.89$95.301,249,300——
2023-06-15$36.10$95.85760,800——
2023-06-14$34.80$92.40682,400——
2023-06-13$35.22$93.52845,900——
2023-06-12$35.42$94.05484,900——
2023-06-09$35.90$95.32275,600——
2023-06-08$35.70$94.79328,600——
2023-06-07$36.38$96.60571,100——
2023-06-06$35.40$93.99674,600——
2023-06-05$34.76$92.30641,300——
2023-06-02$35.04$93.04579,000——
2023-06-01$33.40$88.68520,600——
2023-05-31$32.78$87.04496,000——
2023-05-30$32.83$87.17513,400——
2023-05-26$33.42$88.74354,300——
2023-05-25$33.52$89.00362,300——
2023-05-24$34.07$90.46300,600——
2023-05-23$34.97$92.85286,300——
2023-05-22$35.61$94.55373,900——
2023-05-19$34.96$92.83534,600——
2023-05-18$35.30$93.73728,200——
2023-05-17$36.00$95.59702,800——
2023-05-16$35.73$94.87464,800——
2023-05-15$37.12$98.56432,800——
2023-05-12$37.17$98.69536,000——
2023-05-11$37.52$99.62709,300——
2023-05-10$39.24$104.19595,100——
2023-05-09$39.38$104.56926,000——
2023-05-08$38.42$102.01771,900——
2023-05-05$38.75$102.891,043,500——
2023-05-04$35.70$94.791,186,800——
2023-05-03$33.59$89.00651,900——
2023-05-02$33.53$88.84991,100——
2023-05-01$33.42$88.55414,000——
2023-04-28$34.57$91.60547,900——
2023-04-27$34.19$90.59524,200——
2023-04-26$34.80$92.21385,400——
2023-04-25$34.74$92.05459,100——
2023-04-24$36.73$97.32328,400——
2023-04-21$36.51$96.74542,200——
2023-04-20$37.79$100.13330,200——
2023-04-19$38.75$102.68404,000——
2023-04-18$38.92$103.13359,800——
2023-04-17$38.09$100.93365,800——
2023-04-14$37.83$100.24531,200——
2023-04-13$38.65$102.41482,900——
2023-04-12$37.85$100.29600,300——
2023-04-11$36.40$96.45565,400——
2023-04-10$35.39$93.77526,300——
2023-04-06$35.31$93.56291,100——
2023-04-05$35.85$94.99478,000——
2023-04-04$36.04$95.49425,400——
2023-04-03$37.48$99.31559,900——
2023-03-31$36.71$97.27603,400——
2023-03-30$35.67$94.51623,400——
2023-03-29$35.48$94.01714,400——
2023-03-28$36.15$95.79520,000——
2023-03-27$34.96$92.63805,100——
2023-03-24$34.54$91.521,399,900——
2023-03-23$33.36$88.39557,600——
2023-03-22$33.69$89.27618,200——
2023-03-21$33.96$89.98389,600——
2023-03-20$33.47$88.69590,400——
2023-03-17$33.17$87.891,257,100——
2023-03-16$33.96$89.98545,600——
2023-03-15$33.79$89.53758,300——
2023-03-14$36.43$96.53517,000——
2023-03-13$36.27$96.10649,600——
2023-03-10$37.87$100.34536,800——
2023-03-09$38.84$102.91703,500——
2023-03-08$39.40$104.40621,100——
2023-03-07$39.91$105.75442,200——
2023-03-06$40.75$107.97544,800——
2023-03-03$42.44$112.451,028,600——
2023-03-02$40.79$108.08514,600——
2023-03-01$40.16$106.41583,600——
2023-02-28$38.27$101.40783,300——
2023-02-27$37.40$99.10565,200——
2023-02-24$36.90$95.44480,600——
2023-02-23$37.88$97.98676,200——
2023-02-22$38.97$100.80663,200——
2023-02-21$39.90$103.201,114,700——
2023-02-17$41.66$107.751,329,300——
2023-02-16$40.00$103.462,190,000——
2023-02-15$40.47$104.491,056,400——
2023-02-14$39.38$101.68782,000——
2023-02-13$38.60$99.67868,100——
2023-02-10$38.36$99.05605,500——
2023-02-09$37.52$96.88368,000——
2023-02-08$37.43$96.65509,700——
2023-02-07$38.48$99.36610,800——
2023-02-06$38.78$100.13589,100——
2023-02-03$37.86$97.76440,800——
2023-02-02$38.31$98.92411,900——
2023-02-01$37.94$97.961,041,300——
2023-01-31$37.88$97.81369,500——
2023-01-30$37.55$96.96460,900——
2023-01-27$36.95$95.41331,200——
2023-01-26$37.93$97.94307,300——
2023-01-25$37.82$97.65369,400——
2023-01-24$38.74$100.03338,900——
2023-01-23$37.68$97.29346,300——
2023-01-20$38.31$98.92414,600——
2023-01-19$37.44$96.67394,200——
2023-01-18$36.75$94.89561,600——
2023-01-17$36.33$93.81464,600——
2023-01-13$34.43$88.90317,600——
2023-01-12$33.83$87.35386,100——
2023-01-11$34.06$87.94618,100——
2023-01-10$33.99$87.76473,600——
2023-01-09$33.61$86.78369,300——
2023-01-06$34.62$89.39558,700——
2023-01-05$33.37$86.16450,300——
2023-01-04$32.99$85.18736,600——
2023-01-03$32.11$82.91677,800——