stockNYSE: HCC • 28 Days Updates
Warrior Met Coal Inc. (HCC)
Showing Closing Date Range from Aug, 21 to Sep, 18, 2026.
Warrior Met Coal Inc. (HCC) is a publicly traded company operating within the Energy sector.
Price & Performance Trajectory
Warrior Met Coal Inc.NYSE: HCC
Latest Close
$87.93
28 Days Updates Trajectory
Showing Closing Date Range from Aug, 21 to Sep, 18, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesHCC session performance
✓ Latest Close USD
$87.93
Latest session close
$-18.8vs period start
Period Return % % GAIN
-17.61%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$111.42 / $87.31
Period range envelope
$24.11channel spread
Total Volume SHARES
12.95M
Period turnover
Avg: 647.7K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(20 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Sep 18, 2026 | $87.93 | -4.22% | $89.83 | $87.31 | 2.00M |
| Sep 17, 2026 | $91.80 | -0.99% | $95.91 | $91.47 | 612.2K |
| Sep 16, 2026 | $92.72 | +1.22% | $94.84 | $91.64 | 717.4K |
| Sep 15, 2026 | $91.60 | -4.04% | $95.96 | $89.39 | 1.20M |
| Sep 14, 2026 | $95.46 | -0.50% | $96.54 | $93.89 | 692.6K |
| Sep 11, 2026 | $97.77 | -4.24% | $103.45 | $96.00 | 665.9K |
| Sep 10, 2026 | $101.65 | -1.00% | $104.50 | $101.41 | 349.5K |
| Sep 09, 2026 | $104.35 | -1.88% | $107.29 | $104.03 | 342.3K |
| Sep 08, 2026 | $105.58 | +1.08% | $107.06 | $103.77 | 337.7K |
| Sep 04, 2026 | $104.45 | +1.14% | $106.19 | $101.75 | 398.4K |
| Sep 03, 2026 | $103.27 | -4.85% | $108.87 | $102.28 | 508.0K |
| Sep 02, 2026 | $108.53 | +2.17% | $111.42 | $106.21 | 462.1K |
| Sep 01, 2026 | $106.23 | -1.86% | $110.00 | $106.03 | 404.3K |
| Aug 31, 2026 | $108.24 | +1.09% | $110.50 | $107.91 | 612.7K |
| Aug 28, 2026 | $107.07 | -1.10% | $109.90 | $106.79 | 469.0K |
Page 1 of 2