Warrior Met Coal, Inc. Common Stock (HCC)

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

Date Range:

2025-03-07 - 2025-06-07

Date	Open	High	Low	Close	Volume	Adjusted Close
6/06/2025	47.42	48.22	47.15	47.44	551,096	47.44
6/05/2025	47.66	48.12	46.56	46.59	972,777	46.59
6/04/2025	46.20	47.82	46.18	47.36	694,697	47.36
6/03/2025	44.93	46.34	43.60	46.06	689,879	46.06
6/02/2025	46.41	47.11	44.44	45.10	985,034	45.10
5/30/2025	45.56	45.70	44.81	45.45	1,094,062	45.45
5/29/2025	46.82	47.15	45.90	46.31	800,086	46.31
5/28/2025	47.91	48.27	46.63	46.66	810,052	46.66
5/27/2025	45.98	48.68	45.88	48.28	979,697	48.28
5/23/2025	44.47	45.72	44.37	45.29	685,210	45.29
5/22/2025	47.45	47.45	44.72	44.81	1,094,144	44.81
5/21/2025	47.81	48.73	47.44	47.96	1,086,059	47.96
5/20/2025	48.00	48.44	47.38	48.27	697,208	48.27
5/19/2025	47.77	48.22	46.94	47.90	728,911	47.90
5/16/2025	46.58	48.77	46.29	48.63	972,008	48.63
5/15/2025	46.62	47.49	46.08	46.87	759,425	46.87
5/14/2025	48.18	48.41	46.13	47.36	820,327	47.36
5/13/2025	46.49	49.49	46.46	48.37	1,197,649	48.37
5/12/2025	46.69	47.89	45.41	46.27	1,010,721	46.27
5/09/2025	45.05	45.35	44.00	45.33	652,313	45.33
5/08/2025	45.70	45.95	44.51	45.29	1,085,700	45.29
5/07/2025	47.17	47.50	45.00	45.84	887,653	45.84
5/06/2025	47.35	47.79	45.27	47.60	675,911	47.60
5/05/2025	46.93	47.50	46.43	47.30	498,406	47.30
5/02/2025	46.40	48.28	45.32	47.39	885,661	47.31
5/01/2025	49.25	49.25	43.43	45.41	1,935,411	45.33
4/30/2025	47.32	48.71	47.07	47.82	1,139,261	47.74
4/29/2025	48.31	48.92	47.98	48.65	822,816	48.57
4/28/2025	48.97	49.33	48.13	48.87	730,913	48.79
4/25/2025	49.38	49.58	48.24	49.10	518,708	49.02
4/24/2025	49.55	50.48	49.01	50.18	501,592	50.10
4/23/2025	49.57	49.77	48.38	49.31	846,268	49.23
4/22/2025	47.90	48.72	46.30	48.67	861,629	48.59
4/21/2025	49.75	50.35	47.55	47.80	677,681	47.72
4/17/2025	47.31	49.42	47.31	49.35	854,301	49.27
4/16/2025	47.03	48.43	47.00	47.28	782,677	47.20
4/15/2025	46.57	47.38	45.55	47.32	748,436	47.24
4/14/2025	47.95	48.55	46.12	46.77	1,130,438	46.69
4/11/2025	44.24	47.62	43.95	47.37	1,075,366	47.29
4/10/2025	43.87	45.46	42.57	43.76	1,155,689	43.69
4/09/2025	43.80	46.05	40.50	44.65	2,428,704	44.57
4/08/2025	43.80	45.56	42.66	43.44	2,108,254	43.37
4/07/2025	39.00	41.99	38.00	40.87	1,446,616	40.80
4/04/2025	40.84	43.44	39.07	40.66	2,363,733	40.59
4/03/2025	44.26	44.77	43.27	43.91	1,494,980	43.84
4/02/2025	47.76	47.95	46.03	46.69	869,269	46.61
4/01/2025	47.84	49.15	47.46	48.06	875,279	47.98
3/31/2025	47.36	47.90	46.31	47.72	573,441	47.64
3/28/2025	49.77	50.16	48.19	48.59	800,349	48.51
3/27/2025	48.56	50.66	48.44	50.29	581,431	50.21
3/26/2025	49.13	50.12	47.92	48.89	820,769	48.81
3/25/2025	48.33	49.39	48.24	48.86	896,295	48.78
3/24/2025	47.16	48.51	47.16	48.18	640,145	48.10
3/21/2025	46.28	47.18	46.01	46.65	3,096,510	46.57
3/20/2025	47.15	47.80	46.40	47.10	752,644	47.02
3/19/2025	49.44	49.89	47.64	48.02	732,846	47.94
3/18/2025	49.00	49.88	48.11	49.53	718,435	49.45
3/17/2025	49.23	50.10	47.36	48.34	1,120,946	48.26
3/14/2025	49.02	49.37	48.19	49.23	836,396	49.15
3/13/2025	47.42	48.51	46.86	48.30	719,721	48.22
3/12/2025	48.94	49.34	47.30	47.81	1,296,237	47.73
3/11/2025	47.98	49.15	47.61	48.88	1,032,424	48.80
3/10/2025	46.08	47.51	44.62	47.05	1,256,076	46.97