Warrior Met Coal, Inc. Common Stock (HCC)

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

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	40.84	43.44	39.07	40.66	2,363,408	40.66
4/03/2025	44.26	44.77	43.27	43.91	1,494,980	43.91
4/02/2025	47.76	47.95	46.03	46.69	869,269	46.69
4/01/2025	47.84	49.15	47.46	48.06	875,279	48.06
3/31/2025	47.36	47.90	46.31	47.72	573,441	47.72
3/28/2025	49.77	50.16	48.19	48.59	800,349	48.59
3/27/2025	48.56	50.66	48.44	50.29	581,431	50.29
3/26/2025	49.13	50.12	47.92	48.89	820,769	48.89
3/25/2025	48.33	49.39	48.24	48.86	896,295	48.86
3/24/2025	47.16	48.51	47.16	48.18	640,145	48.18
3/21/2025	46.28	47.18	46.01	46.65	3,096,510	46.65
3/20/2025	47.15	47.80	46.40	47.10	752,644	47.10
3/19/2025	49.44	49.89	47.64	48.02	732,846	48.02
3/18/2025	49.00	49.88	48.11	49.53	718,435	49.53
3/17/2025	49.23	50.10	47.36	48.34	1,120,946	48.34
3/14/2025	49.02	49.37	48.19	49.23	836,396	49.23
3/13/2025	47.42	48.51	46.86	48.30	719,721	48.30
3/12/2025	48.94	49.34	47.30	47.81	1,296,237	47.81
3/11/2025	47.98	49.15	47.61	48.88	1,032,424	48.88
3/10/2025	46.08	47.51	44.62	47.05	1,256,076	47.05
3/07/2025	48.00	48.91	46.60	46.75	831,992	46.75
3/06/2025	48.62	48.69	47.00	48.24	680,892	48.24
3/05/2025	49.58	50.31	47.20	48.78	783,296	48.78
3/04/2025	47.22	49.42	46.91	48.86	1,134,668	48.86
3/03/2025	49.69	51.49	47.54	47.86	1,072,272	47.86
2/28/2025	49.46	49.74	47.44	48.14	970,428	48.14
2/27/2025	50.47	51.37	49.51	49.73	750,612	49.73
2/26/2025	51.47	52.44	49.92	50.51	1,016,903	50.51
2/25/2025	49.50	51.58	49.02	51.11	1,298,226	51.11
2/24/2025	49.77	52.90	49.09	49.80	2,167,870	49.80
2/21/2025	48.80	48.83	45.94	46.21	874,120	46.13
2/20/2025	49.89	50.81	47.44	48.11	1,080,525	48.03
2/19/2025	49.89	50.16	48.89	49.89	793,139	49.80
2/18/2025	50.54	51.42	49.33	50.40	1,459,798	50.31
2/14/2025	50.78	53.57	49.33	49.56	2,347,515	49.47
2/13/2025	53.12	54.22	52.54	54.09	841,492	54.00
2/12/2025	52.77	53.70	52.27	52.65	873,243	52.56
2/11/2025	53.04	54.05	52.66	53.61	563,697	53.52
2/10/2025	53.99	54.50	52.54	53.39	854,613	53.30
2/07/2025	53.94	54.19	52.00	52.41	712,169	52.32
2/06/2025	53.95	55.32	52.66	53.23	677,314	53.14
2/05/2025	52.94	53.86	51.95	53.67	712,040	53.58
2/04/2025	51.50	53.18	51.08	52.90	498,335	52.81
2/03/2025	52.00	52.94	51.49	51.68	446,605	51.59
1/31/2025	53.38	53.74	52.35	52.77	386,850	52.68
1/30/2025	54.35	54.77	52.50	53.46	432,101	53.37
1/29/2025	52.28	53.97	52.00	53.77	452,537	53.68
1/28/2025	53.55	53.69	52.01	52.19	416,297	52.10
1/27/2025	54.47	54.76	52.95	53.23	545,937	53.14
1/24/2025	56.82	56.89	54.36	54.69	543,678	54.60
1/23/2025	55.60	58.10	55.60	56.25	707,051	56.15
1/22/2025	57.26	57.96	55.64	55.64	597,549	55.54
1/21/2025	56.50	57.33	55.98	57.16	465,304	57.06
1/17/2025	54.57	56.08	54.48	56.06	829,614	55.96
1/16/2025	54.00	55.01	53.40	54.36	548,383	54.27
1/15/2025	54.33	54.86	53.20	53.90	700,617	53.81
1/14/2025	53.78	54.63	51.96	53.45	962,795	53.36
1/13/2025	50.28	53.81	49.97	53.79	1,321,114	53.70
1/10/2025	52.49	52.92	50.40	50.43	930,458	50.34
1/08/2025	51.75	52.90	50.90	52.43	804,927	52.34
1/07/2025	53.52	54.05	51.91	52.33	921,627	52.24
1/06/2025	54.79	56.13	53.30	53.41	734,227	53.32