Warrior Met Coal Stock Price History
NYSE: HCCEnergyCoal MiningUSD
93.07+3.27 (+3.64%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
HCC price history at a glance
The price history for Warrior Met Coal (HCC) on this page begins on April 10, 2017, when the stock closed at $18.00; it most recently closed at $93.07 on October 5, 2026. The highest price in this record is $111.42, reached on August 31, 2026; the latest close is 16.5% below that peak. Across the 8 complete calendar years in the table, HCC finished higher in 4 and lower in 4. Its best year was 2023 (+76.0%) and its worst was 2024 (-10.5%).
Over roughly 9 years the share price changed +417.1%, a 18.9% compound annual price return (excluding dividends). In the last 12 months alone, HCC has gained 46.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2017
- $111.42
- Date of high
- Aug 31, 2026
- Low since 2017
- $9.46
- Date of low
- Apr 27, 2020
- 52-week high
- $111.42
- 52-week low
- $61.87
- IPO year
- 2017
- Last close
- $93.07
HCC returns
1 week
+4.16%
1 month
-10.81%
3 months
+16.21%
6 months
+5.34%
Year to date
+5.56%
1 year
+46.22%
3 years
+92.97%
5 years
+252.14%
HCC price return, excluding dividends.
HCC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 93.07 | +3.93% |
| 2025 | 89.55 | +64.07% |
| 2024 | 54.58 | -10.48% |
| 2023 | 60.97 | +76.01% |
| 2022 | 34.64 | +34.73% |
| 2021 | 25.71 | +20.59% |
| 2020 | 21.32 | -2.38% |
| 2019 | 21.84 | -5.82% |
| 2018 | 23.19 | -7.79% |
| 2017* | 25.15 | +39.72% |
* Partial year: the record begins after the start of 2017; return measured from the first available close.
2026 return is year to date.
HCC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 90.27 | 94.75 | 89.86 | 93.07 | +3.64% | |
| 89.92 | 92.21 | 89.64 | 89.80 | +0.26% | |
| 90.80 | 90.96 | 88.03 | 89.57 | -3.08% | |
| 93.01 | 93.01 | 89.98 | 92.42 | +0.14% | |
| 89.88 | 93.40 | 89.00 | 92.29 | +3.29% | |
| 89.98 | 90.81 | 89.04 | 89.35 | +0.30% | |
| 87.05 | 89.27 | 86.26 | 89.08 | +1.15% | |
| 89.11 | 90.93 | 87.96 | 88.07 | +0.05% | |
| 90.96 | 92.59 | 87.01 | 88.03 | -4.05% | |
| 89.26 | 91.85 | 88.65 | 91.75 | +2.50% | |
| 88.19 | 89.68 | 87.34 | 89.51 | +0.63% | |
| 90.01 | 90.01 | 88.15 | 88.95 | -1.43% | |
| 90.79 | 91.01 | 89.02 | 90.24 | -2.02% | |
| 88.74 | 93.68 | 88.49 | 92.10 | +4.10% | |
| 89.26 | 89.48 | 88.16 | 88.47 | +0.61% | |
| 88.53 | 89.83 | 87.31 | 87.93 | -4.22% | |
| 94.14 | 95.91 | 91.47 | 91.80 | -0.99% | |
| 93.12 | 94.84 | 91.64 | 92.72 | +1.22% | |
| 95.47 | 95.96 | 89.39 | 91.60 | -4.04% | |
| 95.94 | 96.54 | 93.89 | 95.46 | -2.36% | |
| 102.10 | 103.45 | 96.00 | 97.77 | -3.82% | |
| 102.68 | 104.50 | 101.41 | 101.65 | -2.59% | |
| 106.35 | 107.29 | 104.03 | 104.35 | -1.16% | |
| 105.03 | 107.06 | 103.77 | 105.58 | +1.08% | |
| 103.09 | 106.19 | 101.75 | 104.45 | +1.14% | |
| 108.75 | 108.87 | 102.28 | 103.27 | -4.85% | |
| 107.21 | 111.42 | 106.21 | 108.53 | +2.17% | |
| 108.02 | 110.00 | 106.03 | 106.23 | -1.86% | |
| 109.05 | 110.50 | 107.91 | 108.24 | +1.09% | |
| 108.51 | 109.90 | 106.79 | 107.07 | -1.10% | |
| 105.02 | 109.41 | 104.04 | 108.26 | +2.89% | |
| 106.55 | 108.77 | 103.18 | 105.22 | -0.07% | |
| 105.63 | 106.00 | 102.72 | 105.29 | -1.23% | |
| 107.23 | 111.20 | 105.19 | 106.60 | -0.12% | |
| 105.20 | 109.42 | 105.03 | 106.73 | +3.26% | |
| 102.95 | 106.00 | 102.47 | 103.36 | -1.61% | |
| 100.00 | 105.76 | 99.79 | 105.05 | +7.48% | |
| 97.23 | 98.76 | 96.42 | 97.74 | -0.90% | |
| 97.93 | 99.23 | 96.34 | 98.63 | +0.44% | |
| 95.63 | 99.00 | 95.58 | 98.20 | +4.05% | |
| 95.94 | 98.02 | 86.95 | 94.38 | -2.42% | |
| 99.26 | 99.88 | 96.25 | 96.72 | -1.09% | |
| 96.31 | 98.25 | 95.23 | 97.79 | +2.54% | |
| 91.45 | 95.68 | 90.04 | 95.37 | +3.70% | |
| 88.80 | 92.30 | 87.76 | 91.97 | +2.62% | |
| 86.56 | 91.27 | 83.26 | 89.62 | +6.31% | |
| 82.72 | 85.26 | 82.46 | 84.30 | +3.44% | |
| 81.17 | 82.77 | 80.93 | 81.50 | +1.24% | |
| 79.49 | 80.90 | 78.00 | 80.50 | +1.37% | |
| 80.58 | 80.92 | 78.00 | 79.41 | -1.23% | |
| 79.98 | 80.86 | 78.85 | 80.40 | +1.75% | |
| 79.00 | 79.99 | 76.58 | 79.02 | +0.03% | |
| 79.64 | 81.02 | 78.02 | 79.00 | -2.06% | |
| 80.42 | 81.66 | 78.91 | 80.66 | +0.74% | |
| 82.27 | 82.28 | 79.62 | 80.07 | -1.21% | |
| 83.66 | 84.88 | 80.50 | 81.05 | -2.47% | |
| 80.72 | 83.13 | 80.12 | 83.10 | +4.19% | |
| 79.67 | 80.83 | 78.00 | 79.76 | +0.96% | |
| 79.28 | 79.35 | 77.75 | 79.00 | +0.11% | |
| 79.85 | 80.67 | 78.64 | 78.91 | -1.90% | |
| 82.41 | 82.88 | 79.88 | 80.44 | -1.72% | |
| 83.83 | 84.39 | 81.44 | 81.85 | -1.78% | |
| 84.43 | 84.55 | 82.02 | 83.33 | +1.47% | |
| 80.09 | 82.29 | 80.09 | 82.12 | +2.53% | |
| 78.51 | 80.36 | 78.39 | 80.09 | +1.29% | |
| 77.91 | 79.60 | 76.50 | 79.07 | +1.49% | |
| 77.28 | 78.60 | 76.00 | 77.91 | +0.22% | |
| 80.86 | 81.45 | 76.91 | 77.74 | -4.30% | |
| 80.97 | 82.49 | 80.30 | 81.23 | +0.49% | |
| 78.80 | 81.93 | 78.80 | 80.83 | +3.28% | |
| 79.83 | 83.25 | 78.20 | 78.26 | -3.57% | |
| 81.57 | 82.57 | 80.26 | 81.16 | +0.43% | |
| 81.23 | 82.50 | 79.33 | 80.81 | -0.58% | |
| 84.01 | 86.08 | 80.00 | 81.28 | -4.22% | |
| 84.04 | 86.30 | 83.54 | 84.86 | +0.84% | |
| 84.78 | 86.18 | 83.29 | 84.15 | -2.28% | |
| 86.56 | 87.61 | 85.70 | 86.11 | -2.10% | |
| 90.00 | 90.00 | 87.06 | 87.96 | -2.89% | |
| 94.69 | 95.87 | 90.18 | 90.58 | -4.72% | |
| 93.34 | 97.35 | 93.23 | 95.07 | +1.71% | |
| 94.84 | 96.27 | 93.01 | 93.47 | -2.52% | |
| 98.39 | 98.67 | 95.38 | 95.89 | -2.26% | |
| 94.44 | 98.97 | 94.44 | 98.11 | +4.35% | |
| 96.11 | 96.47 | 92.85 | 94.02 | -1.27% | |
| 97.35 | 99.71 | 95.00 | 95.23 | +0.59% | |
| 97.76 | 97.76 | 92.76 | 94.67 | -4.28% | |
| 100.92 | 101.70 | 96.43 | 98.90 | -1.02% | |
| 104.69 | 104.69 | 98.17 | 99.92 | -5.67% | |
| 106.12 | 109.71 | 104.30 | 105.93 | +0.05% | |
| 107.46 | 108.47 | 103.49 | 105.88 | -3.99% | |
| 105.78 | 110.39 | 105.77 | 110.28 | +3.79% | |
| 98.51 | 106.81 | 98.50 | 106.25 | +12.39% | |
| 104.04 | 104.47 | 94.14 | 94.54 | -9.60% | |
| 96.13 | 104.74 | 96.10 | 104.58 | +7.85% | |
| 92.05 | 97.86 | 90.90 | 96.97 | +4.18% | |
| 87.21 | 93.96 | 87.19 | 93.08 | +10.90% | |
| 85.81 | 87.16 | 83.79 | 83.93 | -1.78% | |
| 84.00 | 86.51 | 84.00 | 85.45 | +0.93% | |
| 86.29 | 86.29 | 83.92 | 84.66 | -0.41% | |
| 85.20 | 86.00 | 84.02 | 85.01 | -0.69% | |
| 84.94 | 86.43 | 81.21 | 85.60 | +0.54% | |
| 84.33 | 85.65 | 84.07 | 85.14 | -0.85% | |
| 84.98 | 88.00 | 83.35 | 85.87 | +0.93% | |
| 88.51 | 89.00 | 84.59 | 85.08 | -3.62% | |
| 86.90 | 88.97 | 86.76 | 88.28 | +1.26% | |
| 86.25 | 89.59 | 86.25 | 87.18 | +1.53% | |
| 87.56 | 90.00 | 85.39 | 85.87 | -2.24% | |
| 87.12 | 89.27 | 85.96 | 87.84 | +0.34% | |
| 86.10 | 88.62 | 85.20 | 87.54 | +1.09% | |
| 84.00 | 88.93 | 84.00 | 86.60 | +3.07% | |
| 85.86 | 88.03 | 83.65 | 84.02 | -2.53% | |
| 83.13 | 89.00 | 79.01 | 86.20 | -4.06% | |
| 89.62 | 91.45 | 88.72 | 89.85 | -0.20% | |
| 89.96 | 91.57 | 89.95 | 90.03 | +0.55% | |
| 88.03 | 89.72 | 87.40 | 89.54 | +2.37% | |
| 87.00 | 88.58 | 86.35 | 87.47 | +0.93% | |
| 86.76 | 88.77 | 85.69 | 86.66 | -2.21% | |
| 88.78 | 90.11 | 86.09 | 88.62 | -0.14% | |
| 91.71 | 91.77 | 88.15 | 88.74 | -2.04% | |
| 88.13 | 92.80 | 88.13 | 90.59 | +3.17% | |
| 86.33 | 88.04 | 85.61 | 87.81 | +1.67% | |
| 85.29 | 87.06 | 84.64 | 86.37 | +0.64% | |
| 89.11 | 90.35 | 85.20 | 85.82 | -3.37% | |
| 85.07 | 89.79 | 84.79 | 88.81 | +3.54% | |
| 88.09 | 88.22 | 84.80 | 85.77 | -2.30% | |
| 88.75 | 90.20 | 86.83 | 87.79 | -0.63% | |
| 86.39 | 90.20 | 85.77 | 88.35 | +3.09% | |
| 89.01 | 89.97 | 82.17 | 85.70 | -4.10% | |
| 93.11 | 94.85 | 86.95 | 89.36 | -3.92% | |
| 94.38 | 96.00 | 92.06 | 93.01 | -1.68% | |
| 95.30 | 96.47 | 92.79 | 94.60 | -0.31% | |
| 91.60 | 95.03 | 91.60 | 94.89 | +3.25% | |
| 92.83 | 94.88 | 91.42 | 91.90 | -1.34% | |
| 93.98 | 96.22 | 91.74 | 93.15 | -1.14% | |
| 100.73 | 100.73 | 93.90 | 94.22 | -4.98% | |
| 95.70 | 99.85 | 95.60 | 99.16 | +3.70% | |
| 96.20 | 98.09 | 95.05 | 95.62 | -1.25% | |
| 95.20 | 97.22 | 94.60 | 96.83 | +1.31% | |
| 87.00 | 96.34 | 86.83 | 95.58 | +10.51% | |
| 88.50 | 91.32 | 86.36 | 86.49 | -2.32% | |
| 91.65 | 91.86 | 87.15 | 88.54 | -2.30% | |
| 86.69 | 93.40 | 86.69 | 90.62 | +3.41% | |
| 85.41 | 87.95 | 84.23 | 87.63 | +1.66% | |
| 85.53 | 86.33 | 84.38 | 86.20 | +1.75% | |
| 86.00 | 86.55 | 83.33 | 84.72 | -0.47% | |
| 85.85 | 86.03 | 82.44 | 85.12 | -0.26% | |
| 83.60 | 86.34 | 82.28 | 85.34 | +0.77% | |
| 79.90 | 84.86 | 79.50 | 84.69 | +5.07% | |
| 78.92 | 82.84 | 78.26 | 80.60 | +2.10% | |
| 76.36 | 80.00 | 75.78 | 78.94 | +2.04% | |
| 78.00 | 79.13 | 76.76 | 77.36 | -2.48% | |
| 82.97 | 83.67 | 77.77 | 79.33 | -5.67% | |
| 83.06 | 84.77 | 80.64 | 84.10 | +2.64% | |
| 78.88 | 83.31 | 77.42 | 81.94 | +1.00% | |
| 82.70 | 82.70 | 79.30 | 81.13 | -2.53% | |
| 83.17 | 83.91 | 81.69 | 83.24 | -1.70% | |
| 86.89 | 87.34 | 83.53 | 84.68 | -3.50% | |
| 91.55 | 91.69 | 87.13 | 87.75 | -3.10% | |
| 86.70 | 91.50 | 86.53 | 90.56 | +4.03% | |
| 85.00 | 87.28 | 84.90 | 87.05 | +2.40% | |
| 85.04 | 86.64 | 83.41 | 85.01 | -0.58% | |
| 85.65 | 86.33 | 83.53 | 85.51 | -1.80% | |
| 86.18 | 88.20 | 85.32 | 87.08 | +2.54% | |
| 85.86 | 87.91 | 84.14 | 84.92 | -1.58% | |
| 85.07 | 86.98 | 81.45 | 86.28 | +0.22% | |
| 91.43 | 91.43 | 85.54 | 86.09 | -5.02% | |
| 91.82 | 93.11 | 87.79 | 90.64 | +0.37% | |
| 93.79 | 94.01 | 89.51 | 90.31 | -3.93% | |
| 89.64 | 94.25 | 88.41 | 94.00 | +5.56% | |
| 87.86 | 90.37 | 87.44 | 89.05 | +2.92% | |
| 84.64 | 87.42 | 84.14 | 86.52 | -2.13% | |
| 92.64 | 92.64 | 86.73 | 88.40 | -2.62% | |
| 91.44 | 91.58 | 89.01 | 90.78 | +1.61% | |
| 88.71 | 90.18 | 87.16 | 89.34 | +0.04% | |
| 89.36 | 91.42 | 88.16 | 89.30 | -3.03% | |
| 93.78 | 94.40 | 90.15 | 92.09 | +2.22% | |
| 92.89 | 93.28 | 88.66 | 90.09 | -2.48% | |
| 90.50 | 93.00 | 90.46 | 92.38 | +3.23% | |
| 99.61 | 99.65 | 89.13 | 89.49 | -9.03% | |
| 100.58 | 100.58 | 96.52 | 98.37 | +0.04% | |
| 101.00 | 102.92 | 98.12 | 98.33 | -1.54% | |
| 100.78 | 101.04 | 97.01 | 99.87 | +0.89% | |
| 101.07 | 102.60 | 98.03 | 98.99 | -1.08% | |
| 100.39 | 103.47 | 98.75 | 100.07 | -2.31% | |
| 101.93 | 104.01 | 100.78 | 102.44 | +0.35% | |
| 101.01 | 105.35 | 100.79 | 102.08 | +1.36% | |
| 100.21 | 101.34 | 98.36 | 100.71 | +0.51% | |
| 98.40 | 101.00 | 97.07 | 100.20 | +3.33% | |
| 96.07 | 99.25 | 95.50 | 96.97 | +1.42% | |
| 90.50 | 96.04 | 90.44 | 95.61 | +4.12% | |
| 90.49 | 91.94 | 89.77 | 91.83 | +1.11% | |
| 90.21 | 93.20 | 89.75 | 90.82 | +0.98% | |
| 90.01 | 91.34 | 88.79 | 89.94 | +0.44% | |
| 88.79 | 89.90 | 87.11 | 89.55 | +1.57% | |
| 87.70 | 88.41 | 86.85 | 88.17 | -0.55% | |
| 90.79 | 90.80 | 88.24 | 88.66 | -0.56% | |
| 87.24 | 90.38 | 87.24 | 89.16 | -0.03% | |
| 89.87 | 89.87 | 88.50 | 89.19 | +0.03% | |
| 88.38 | 89.90 | 88.38 | 89.16 | -0.04% | |
| 86.89 | 89.65 | 86.89 | 89.20 | +2.39% | |
| 87.77 | 89.90 | 86.68 | 87.12 | -0.35% | |
| 84.78 | 89.06 | 84.73 | 87.43 | +2.26% | |
| 85.00 | 87.10 | 83.67 | 85.50 | +0.71% | |
| 82.38 | 85.37 | 82.27 | 84.90 | +1.62% | |
| 82.44 | 85.40 | 82.25 | 83.55 | +0.05% | |
| 84.08 | 85.00 | 82.18 | 83.51 | +0.12% | |
| 84.91 | 85.32 | 81.16 | 83.41 | -0.84% | |
| 79.83 | 84.71 | 79.82 | 84.12 | +4.77% | |
| 80.58 | 81.04 | 78.77 | 80.29 | -0.66% | |
| 78.26 | 81.06 | 78.26 | 80.82 | +2.25% | |
| 81.56 | 81.86 | 78.00 | 79.04 | -3.15% | |
| 82.61 | 84.77 | 81.55 | 81.61 | -1.21% | |
| 82.05 | 83.10 | 81.50 | 82.61 | -0.37% | |
| 78.50 | 83.99 | 78.50 | 82.92 | +6.31% | |
| 77.73 | 80.48 | 77.73 | 78.00 | +0.67% | |
| 78.09 | 79.63 | 76.92 | 77.48 | -1.03% | |
| 78.24 | 78.50 | 77.17 | 78.29 | -0.55% | |
| 77.78 | 79.99 | 77.78 | 78.72 | +1.73% | |
| 76.33 | 78.30 | 74.84 | 77.38 | +2.12% | |
| 76.20 | 76.67 | 75.21 | 75.77 | +0.93% | |
| 72.71 | 75.29 | 71.80 | 75.07 | +2.74% | |
| 76.87 | 77.30 | 72.99 | 73.07 | -3.54% | |
| 78.14 | 79.24 | 75.49 | 75.75 | -2.95% | |
| 78.00 | 79.30 | 77.20 | 78.05 | +0.05% | |
| 78.35 | 79.99 | 76.76 | 78.01 | -0.98% | |
| 78.57 | 81.00 | 77.99 | 78.78 | -1.99% | |
| 83.77 | 84.27 | 79.41 | 80.38 | -4.37% | |
| 83.20 | 85.86 | 82.78 | 84.05 | +1.93% | |
| 82.18 | 82.64 | 80.01 | 82.46 | +0.12% | |
| 81.80 | 83.00 | 80.59 | 82.36 | +1.44% | |
| 80.00 | 81.85 | 78.04 | 81.19 | -0.14% | |
| 73.77 | 82.29 | 72.92 | 81.30 | +23.07% | |
| 65.05 | 66.99 | 64.66 | 66.06 | +1.91% | |
| 67.77 | 68.21 | 64.27 | 64.82 | -6.72% | |
| 67.99 | 70.78 | 66.00 | 69.49 | +2.43% | |
| 65.00 | 68.36 | 64.38 | 67.84 | +5.28% | |
| 63.04 | 64.88 | 62.24 | 64.44 | +0.34% | |
| 65.10 | 66.30 | 63.48 | 64.22 | -0.40% | |
| 63.24 | 64.85 | 62.44 | 64.48 | +0.08% | |
| 64.31 | 64.74 | 63.05 | 64.43 | +0.20% | |
| 62.99 | 64.95 | 62.99 | 64.30 | +2.55% | |
| 63.43 | 63.67 | 62.44 | 62.70 | +0.53% | |
| 63.40 | 64.62 | 61.87 | 62.37 | -3.66% | |
| 66.03 | 66.50 | 63.84 | 64.74 | -4.12% | |
| 65.45 | 68.10 | 65.45 | 67.52 | +3.49% | |
| 65.25 | 66.45 | 64.35 | 65.24 | -2.01% | |
| 66.12 | 67.66 | 65.47 | 66.58 | +1.45% | |
| 67.63 | 68.47 | 64.84 | 65.63 | -2.37% | |
| 65.16 | 67.96 | 64.75 | 67.22 | +1.05% | |
| 65.00 | 66.81 | 64.65 | 66.52 | +4.51% | |
| 66.00 | 67.39 | 63.45 | 63.65 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the HCC chart for longer ranges.