MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
HCC — Warrior Met Coal, Inc.
NYSEWarrior Met Coal, Inc.
$89.35
+0.27(+0.30%)
- O
- 89.98
- H
- 90.81
- L
- 89.04
- V
- 377.69K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$89.35
Period Return+83.58%
Period High$111.42
Period Low$40.80
Avg Daily Volume862.5K
Total Trading Days365
HCC — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $89.98 | $90.81 | $89.04 | $89.35 | +$0.27 | +0.30% | 377,692 | $89.69 | $89.04 $90.81 |
| Oct 1, 2026 | $87.05 | $89.27 | $86.26 | $89.08 | +$1.01 | +1.15% | 659,314 | $88.59 | $86.26 $89.27 |
| Sep 30, 2026 | $89.11 | $90.93 | $87.96 | $88.07 | +$0.04 | +0.05% | 661,663 | $88.75 | $87.96 $90.93 |
| Sep 29, 2026 | $90.96 | $92.59 | $87.01 | $88.03 | $-3.72 | -4.05% | 741,921 | $88.31 | $87.01 $92.59 |
| Sep 28, 2026 | $89.26 | $91.85 | $88.65 | $91.75 | +$2.24 | +2.50% | 982,143 | $91.24 | $88.65 $91.85 |
| Sep 25, 2026 | $88.19 | $89.68 | $87.34 | $89.51 | +$0.56 | +0.63% | 393,926 | $89.07 | $87.34 $89.68 |
| Sep 24, 2026 | $90.01 | $90.01 | $88.15 | $88.95 | $-1.29 | -1.43% | 721,876 | $88.96 | $88.15 $90.01 |
| Sep 23, 2026 | $90.79 | $91.01 | $89.02 | $90.24 | $-1.86 | -2.02% | 332,572 | $90.32 | $89.02 $91.01 |
| Sep 22, 2026 | $88.74 | $93.68 | $88.49 | $92.10 | +$3.63 | +4.10% | 617,911 | $92.12 | $88.49 $93.68 |
| Sep 21, 2026 | $89.26 | $89.48 | $88.16 | $88.47 | +$0.54 | +0.61% | 503,152 | $88.64 | $88.16 $89.48 |
| Sep 18, 2026 | $88.53 | $89.83 | $87.31 | $87.93 | $-3.87 | -4.22% | 1,997,273 | $88.03 | $87.31 $89.83 |
| Sep 17, 2026 | $94.14 | $95.91 | $91.47 | $91.80 | $-0.92 | -0.99% | 612,180 | $92.11 | $91.47 $95.91 |
| Sep 16, 2026 | $93.12 | $94.84 | $91.64 | $92.72 | +$1.12 | +1.22% | 717,391 | $93.01 | $91.64 $94.84 |
| Sep 15, 2026 | $95.47 | $95.96 | $89.39 | $91.60 | $-3.86 | -4.04% | 1,090,113 | $91.31 | $89.39 $95.96 |
| Sep 14, 2026 | $95.94 | $96.54 | $93.89 | $95.46 | $-2.31 | -2.36% | 598,646 | $95.54 | $93.89 $96.54 |
| Sep 11, 2026 | $102.10 | $103.45 | $96.00 | $97.77 | $-3.88 | -3.82% | 718,346 | $98.27 | $96.00 $103.45 |
| Sep 10, 2026 | $102.68 | $104.50 | $101.41 | $101.65 | $-2.70 | -2.59% | 349,487 | $102.25 | $101.41 $104.50 |
| Sep 9, 2026 | $106.35 | $107.29 | $104.03 | $104.35 | $-1.23 | -1.16% | 342,441 | $104.66 | $104.03 $107.29 |
| Sep 8, 2026 | $105.03 | $107.06 | $103.77 | $105.58 | +$1.13 | +1.08% | 337,680 | $105.77 | $103.77 $107.06 |
| Sep 4, 2026 | $103.09 | $106.19 | $101.75 | $104.45 | +$1.18 | +1.14% | 398,399 | $104.77 | $101.75 $106.19 |
| Sep 3, 2026 | $108.75 | $108.87 | $102.28 | $103.27 | $-5.26 | -4.85% | 508,045 | $103.64 | $102.28 $108.87 |
| Sep 2, 2026 | $107.21 | $111.42 | $106.21 | $108.53 | +$2.30 | +2.17% | 462,012 | $109.09 | $106.21 $111.42 |
| Sep 1, 2026 | $108.02 | $110.00 | $106.03 | $106.23 | $-2.01 | -1.86% | 404,330 | $106.88 | $106.03 $110.00 |
| Aug 31, 2026 | $109.05 | $110.50 | $107.91 | $108.24 | +$1.17 | +1.09% | 612,787 | $108.54 | $107.91 $110.50 |
| Aug 28, 2026 | $108.51 | $109.90 | $106.79 | $107.07 | $-1.19 | -1.10% | 469,012 | $107.79 | $106.79 $109.90 |
| Aug 27, 2026 | $105.02 | $109.41 | $104.04 | $108.26 | +$3.04 | +2.89% | 590,669 | $108.20 | $104.04 $109.41 |
| Aug 26, 2026 | $106.55 | $108.77 | $103.18 | $105.22 | $-0.07 | -0.07% | 619,768 | $105.05 | $103.18 $108.77 |
| Aug 25, 2026 | $105.63 | $106.00 | $102.72 | $105.29 | $-1.31 | -1.23% | 465,589 | $104.22 | $102.72 $106.00 |
| Aug 24, 2026 | $107.23 | $111.20 | $105.19 | $106.60 | $-0.13 | -0.12% | 728,769 | $107.45 | $105.19 $111.20 |
| Aug 21, 2026 | $105.20 | $109.42 | $105.03 | $106.73 | +$3.37 | +3.26% | 776,882 | $107.58 | $105.03 $109.42 |