Go Pro
→ One Ticker Tied to a Major White House Move You Should Know (From Brownstone Research) (Ad)tc pixel Free HCC Stock Alerts

Warrior Met Coal (HCC) Stock Chart & Stock Price History

Warrior Met Coal logo
$103.39 -1.66 (-1.58%)
Closing price 03:58 PM Eastern
Extended Trading
$103.36 -0.03 (-0.03%)
As of 06:29 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Massive. Learn more.
Compare

Warrior Met Coal Stock Price Performance

The Warrior Met Coal (HCC) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 79.25%, with a year-to-date return of 17.28%. In the past month, the stock has increased 30.61%, reflecting recent market activity.

As of the latest close, Warrior Met Coal traded at $103.39 with a market cap of $5.46 billion and volume of 519,007 shares. Five years ago, the stock traded at $18.78, representing a 450.53% increase over that period. At the time, it had a market cap of $965.48 million and a volume of 763,983 shares.

Receive HCC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Warrior Met Coal and its competitors with MarketBeat's FREE daily newsletter.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
+5.34%
1 Month
Performance
+30.61%
3 Month
Performance
+22.20%
Year-To-Date
Performance
+17.28%
1 Year
Performance
+79.25%
5 Year
Performance
+450.53%

HCC Stock Chart for Thursday, August, 20, 2026

HCC Chart by TradingView

Warrior Met Coal Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/20/2026$105.08$103.39
-1.61%		$106.00$102.47519,007 shs$5.46 billion
08/19/2026$97.78$105.08
+7.47%		$105.76$99.79683,764 shs$5.55 billion
08/18/2026$98.40$97.78
-0.63%		$98.76$96.42324,286 shs$5.16 billion
08/17/2026$98.15$98.40
+0.26%		$99.23$96.34578,832 shs$5.20 billion
08/14/2026$94.37$98.15
+4.01%		$99.00$95.58534,991 shs$5.18 billion
08/13/2026$96.81$94.37
-2.52%		$98.02$86.95452,259 shs$4.98 billion
08/12/2026$97.58$96.81
-0.78%		$99.88$96.25629,589 shs$5.11 billion
08/11/2026$95.37$97.58
+2.31%		$98.25$95.23715,036 shs$5.04 billion
08/10/2026$92.27$95.37
+3.36%		$95.68$90.04594,122 shs$5.04 billion
08/07/2026$89.82$92.27
+2.73%		$92.30$87.76702,493 shs$4.87 billion
08/06/2026$84.54$89.82
+6.24%		$91.27$83.26918,388 shs$4.74 billion
08/05/2026$81.63$84.54
+3.57%		$85.26$82.46825,097 shs$4.46 billion
08/04/2026$80.47$81.63
+1.43%		$82.77$80.93487,204 shs$4.31 billion
08/03/2026$79.58$80.47
+1.13%		$80.90$78.00524,411 shs$4.25 billion
07/31/2026$80.44$79.58
-1.08%		$80.92$78.00862,259 shs$4.20 billion
07/30/2026$79.08$80.44
+1.72%		$80.86$78.85520,582 shs$4.25 billion
07/29/2026$78.98$79.08
+0.13%		$79.99$76.571.18 million shs$4.18 billion
07/28/2026$80.65$78.98
-2.07%		$81.02$78.021.46 million shs$4.17 billion
07/27/2026$79.95$80.65
+0.88%		$81.66$78.91652,324 shs$4.26 billion
07/24/2026$80.84$79.95
-1.10%		$82.28$79.62554,910 shs$4.22 billion
07/23/2026$83.03$80.84
-2.63%		$84.88$80.50688,191 shs$4.27 billion
07/22/2026$79.73$83.03
+4.14%		$83.13$80.12539,312 shs$4.38 billion
07/21/2026$79.16$79.73
+0.72%		$80.83$78.00526,421 shs$4.21 billion
07/20/2026$79.01$79.16
+0.19%		$79.35$77.75571,347 shs$4.18 billion
Related Companies

This page (NYSE:HCC) was last updated on 8/20/2026 by MarketBeat.com Staff.
From Our Partners
The retirement stock I'd buy before Nvidia today
In 2014, Marc Chaikin pointed readers toward Nvidia. Now the 60-year Wall Street veteran and creator of the Ch...
Chaikin Analytics | Sponsoredtc pixel
Why major institutions are piling into this digital asset now
BlackRock, JPMorgan, Goldman Sachs, and Fidelity are reportedly accumulating a scarce blockchain asset - one t...
Awesomely | Sponsoredtc pixel
Look at this $5 stock’s address
A small public company trading under $5 a share operates inside the secure perimeter of Kennedy Space Center, ...
Freedom Financial | Sponsoredtc pixel
Someone just dumped the biggest gold fund.
Investors pulled 2.9 billion dollars from the world's largest gold fund in a single day this March, pushing to...
Behind the Markets | Sponsoredtc pixel
One Ticker Tied to a Major White House Move You Should Know
Larry Benedict made 274 million dollars for his clients by spotting major market moves before they happened. ...
Brownstone Research | Sponsoredtc pixel
My top 3 AI picks for the next decade
Alexander Green bought Apple in 1996, recommended Nvidia at a split-adjusted 66 cents in 2004, and picked up A...
The Oxford Club | Sponsoredtc pixel
Man who Predicted Trump 2016 Win: “Prepare for Mid-Term Meltdown”
In 2016, major election models gave Hillary Clinton a 99% chance of winning - but former CIA and Pentagon advi...
Paradigm Press | Sponsoredtc pixel
A letter from Shannon Stansberry
Porter Stansberry nearly canceled the entire project. When he first saw the claimed returns - only one down ye...
Porter & Company | Sponsoredtc pixel