Warrior Met Coal, Inc. Common Stock (HCC)

Historical Prices For Warrior Met Coal, Inc. Common Stock (HCC)

Date Range:

2025-09-04 - 2025-12-04

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	78.50	83.99	78.50	82.92	1,003,096	82.92
12/02/2025	77.73	80.48	77.73	78.00	620,823	78.00
12/01/2025	78.09	79.63	76.92	77.48	523,384	77.48
11/28/2025	78.24	78.50	77.17	78.29	274,361	78.29
11/26/2025	77.78	79.99	77.78	78.72	671,794	78.72
11/25/2025	76.33	78.30	74.83	77.38	560,753	77.38
11/24/2025	76.20	76.67	75.21	75.77	832,525	75.77
11/21/2025	72.71	75.29	71.80	75.07	802,006	75.07
11/20/2025	76.87	77.30	72.99	73.07	1,032,235	73.07
11/19/2025	78.14	79.23	75.49	75.75	671,586	75.75
11/18/2025	78.00	79.30	77.20	78.05	441,317	78.05
11/17/2025	78.35	79.99	76.76	78.01	593,394	78.01
11/14/2025	78.57	81.00	77.99	78.78	764,379	78.78
11/13/2025	83.77	84.27	79.41	80.38	1,005,416	80.38
11/12/2025	83.20	85.86	82.78	84.05	1,118,962	84.05
11/11/2025	82.18	82.64	80.01	82.46	719,217	82.46
11/10/2025	81.80	83.00	80.59	82.36	964,418	82.36
11/07/2025	80.00	81.85	78.03	81.19	1,368,494	81.19
11/06/2025	73.77	82.29	72.92	81.30	3,326,374	81.22
11/05/2025	65.05	66.98	64.66	66.06	668,641	66.00
11/04/2025	67.77	68.20	64.27	64.82	804,108	64.76
11/03/2025	67.99	70.78	66.00	69.49	1,249,686	69.42
10/31/2025	65.00	68.36	64.38	67.84	1,011,096	67.77
10/30/2025	63.04	64.88	62.24	64.44	735,361	64.38
10/29/2025	65.10	66.30	63.48	64.22	621,597	64.16
10/28/2025	63.24	64.85	62.44	64.48	501,075	64.42
10/27/2025	64.31	64.74	63.05	64.43	525,391	64.37
10/24/2025	62.99	64.95	62.99	64.30	835,952	64.24
10/23/2025	63.43	63.67	62.44	62.70	666,920	62.64
10/22/2025	63.40	64.62	61.87	62.37	836,796	62.31
10/21/2025	66.03	66.50	63.84	64.74	562,841	64.68
10/20/2025	65.45	68.10	65.45	67.52	557,744	67.45
10/17/2025	65.25	66.45	64.35	65.24	544,559	65.18
10/16/2025	66.12	67.66	65.47	66.58	533,350	66.51
10/15/2025	67.63	68.47	64.84	65.63	1,185,312	65.57
10/14/2025	65.16	67.96	64.75	67.22	671,577	67.15
10/13/2025	65.00	66.81	64.65	66.52	571,118	66.45
10/10/2025	66.00	67.39	63.45	63.65	622,240	63.59
10/09/2025	65.58	66.55	64.87	65.53	618,063	65.47
10/08/2025	64.25	65.18	63.37	64.89	540,508	64.83
10/07/2025	64.12	67.09	63.66	63.71	937,196	63.65
10/06/2025	65.12	65.94	63.86	63.92	674,215	63.86
10/03/2025	65.11	65.97	63.31	64.17	1,029,853	64.11
10/02/2025	65.88	66.50	63.41	64.61	708,509	64.55
10/01/2025	63.99	67.05	63.62	65.92	908,448	65.86
9/30/2025	63.01	63.85	61.99	63.64	720,095	63.58
9/29/2025	63.82	65.06	62.60	63.33	907,581	63.27
9/26/2025	63.49	64.26	63.22	63.72	682,069	63.66
9/25/2025	63.22	65.58	62.85	64.22	1,210,046	64.16
9/24/2025	62.13	62.84	61.40	62.37	659,273	62.31
9/23/2025	62.20	62.97	61.51	62.07	554,525	62.01
9/22/2025	62.36	62.36	60.70	61.82	680,468	61.76
9/19/2025	63.95	64.10	62.73	62.89	1,830,522	62.83
9/18/2025	63.10	65.30	63.10	63.80	1,019,193	63.74
9/17/2025	62.14	65.00	61.77	63.23	906,732	63.17
9/16/2025	62.30	63.03	60.77	62.47	714,545	62.41
9/15/2025	58.30	62.21	58.30	62.21	983,454	62.15
9/12/2025	58.22	59.28	57.53	57.87	511,325	57.81
9/11/2025	58.40	59.91	58.40	59.23	510,592	59.17
9/10/2025	57.99	58.90	57.95	58.68	628,442	58.62
9/09/2025	58.28	59.22	57.97	58.29	572,169	58.23
9/08/2025	60.60	60.73	57.91	58.04	733,796	57.98
9/05/2025	56.00	60.88	55.77	60.71	995,752	60.65
9/04/2025	55.45	56.17	55.08	55.15	842,571	55.10