Warrior Met Coal, Inc. (HCC) Stock Price History
Historical prices from 2017 to 2026
- 1M
- -8.9%
- 3M
- -6.1%
- YTD
- -6.0%
- 1Y
- +3.5%
- 3Y
- +19.7%
- 5Y
- +30.0%
Loading 10-year price history...
HCC Historical Performance
HCC Annual Returns
Year-by-year price performance · 2017–2026
- 2017 annual price return
- +123.6%
- 2018 annual price return
- +15.0%
- 2019 annual price return
- -11.0%
- 2020 annual price return
- -1.4%
- 2021 annual price return
- +15.6%
- 2022 annual price return
- +35.8%
- 2023 annual price return
- +89.9%
- 2024 annual price return
- -11.0%
- 2025 annual price return
- +62.0%
- 2026 annual price return
- +3.9%
HCC Stock Price Trajectory (2017–2026)
As of November 8, 2026, Warrior Met Coal, Inc. (HCC) trades at $84.15, representing a +3.5% return over the past year. The stock has delivered a +290.1% total return over five years (+30.0% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $111.42 on September 2, 2026. From this peak, HCC has corrected -24.5%, currently trading 6% below its 200-day moving average, suggesting potential weakness.
When compared to Energy sector peers AMR (-13.6% 1Y), SXC (+47.6% 1Y), and BTU (-46.1% 1Y), HCC has underperformed the peer group average. Compare HCC vs AMR →
HCC Historical Price Data · from 2017
Rows 1–50 of 2,406| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 82.42 | 85.81 | 79.95 | 84.15 | 836K | +4.15% |
| 2026-11-05 | 79.55 | 85.50 | 78.36 | 80.80 | 1.12M | -0.15% |
| 2026-11-04 | 81.27 | 81.79 | 76.14 | 80.92 | 1.10M | +0.32% |
| 2026-11-03 | 82.94 | 83.59 | 80.58 | 80.66 | 691K | -1.91% |
| 2026-11-02 | 87.00 | 87.00 | 80.61 | 82.23 | 984K | -4.35% |
| 2026-10-30 | 85.70 | 86.09 | 84.68 | 85.97 | 547K | +0.41% |
| 2026-10-29 | 86.49 | 86.80 | 84.14 | 85.62 | 563K | +2.62% |
| 2026-10-28 | 87.43 | 87.43 | 82.54 | 83.43 | 803K | -4.49% |
| 2026-10-27 | 86.15 | 89.46 | 86.15 | 87.35 | 984K | +2.51% |
| 2026-10-26 | 85.88 | 87.23 | 84.05 | 85.21 | 631K | -0.69% |
| 2026-10-23 | 83.35 | 86.49 | 82.01 | 85.80 | 551K | +3.37% |
| 2026-10-22 | 83.59 | 84.87 | 82.55 | 83.00 | 509K | -1.44% |
| 2026-10-21 | 84.13 | 85.37 | 83.10 | 84.21 | 384K | +0.10% |
| 2026-10-20 | 83.76 | 85.03 | 82.54 | 84.13 | 568K | -1.00% |
| 2026-10-19 | 89.49 | 90.79 | 84.42 | 84.98 | 839K | -5.51% |
| 2026-10-16 | 90.44 | 92.13 | 89.03 | 89.94 | 620K | +0.54% |
| 2026-10-15 | 90.28 | 90.43 | 88.14 | 89.46 | 518K | -0.58% |
| 2026-10-14 | 93.47 | 93.47 | 87.71 | 89.98 | 848K | -4.20% |
| 2026-10-13 | 93.81 | 94.80 | 92.59 | 93.92 | 481K | 0.00% |
| 2026-10-12 | 93.21 | 94.95 | 92.15 | 93.92 | 450K | +0.91% |
| 2026-10-09 | 90.27 | 94.93 | 89.83 | 93.07 | 565K | +3.64% |
| 2026-10-08 | 89.92 | 92.38 | 89.64 | 89.80 | 597K | +0.26% |
| 2026-10-07 | 90.80 | 91.07 | 87.93 | 89.57 | 419K | -3.08% |
| 2026-10-06 | 93.01 | 93.01 | 89.98 | 92.42 | 336K | +0.14% |
| 2026-10-05 | 89.88 | 93.40 | 89.00 | 92.29 | 663K | +3.29% |
| 2026-10-02 | 89.98 | 90.81 | 89.04 | 89.35 | 382K | +0.30% |
| 2026-10-01 | 87.05 | 89.27 | 86.26 | 89.08 | 659K | +1.15% |
| 2026-09-30 | 89.11 | 90.93 | 87.96 | 88.07 | 662K | +0.05% |
| 2026-09-29 | 90.96 | 92.59 | 87.01 | 88.03 | 742K | -4.05% |
| 2026-09-28 | 89.26 | 91.85 | 88.65 | 91.75 | 982K | +2.50% |
| 2026-09-25 | 88.19 | 89.68 | 87.34 | 89.51 | 394K | +0.63% |
| 2026-09-24 | 90.01 | 90.01 | 88.15 | 88.95 | 722K | -1.43% |
| 2026-09-23 | 90.79 | 91.01 | 89.02 | 90.24 | 333K | -2.02% |
| 2026-09-22 | 88.74 | 93.68 | 88.49 | 92.10 | 618K | +4.10% |
| 2026-09-21 | 89.26 | 89.48 | 88.16 | 88.47 | 503K | +0.61% |
| 2026-09-18 | 88.53 | 89.83 | 87.31 | 87.93 | 2.00M | -4.22% |
| 2026-09-17 | 94.14 | 95.91 | 91.47 | 91.80 | 612K | -0.99% |
| 2026-09-16 | 93.12 | 94.84 | 91.64 | 92.72 | 717K | +1.22% |
| 2026-09-15 | 95.47 | 95.96 | 89.39 | 91.60 | 1.20M | -4.04% |
| 2026-09-14 | 95.94 | 96.54 | 93.89 | 95.46 | 693K | -2.36% |
| 2026-09-11 | 102.10 | 103.45 | 96.00 | 97.77 | 666K | -3.82% |
| 2026-09-10 | 102.68 | 104.50 | 101.41 | 101.65 | 350K | -2.59% |
| 2026-09-09 | 106.35 | 107.29 | 104.03 | 104.35 | 342K | -1.16% |
| 2026-09-08 | 105.03 | 107.06 | 103.77 | 105.58 | 338K | +1.08% |
| 2026-09-04 | 103.09 | 106.19 | 101.75 | 104.45 | 398K | +1.14% |
| 2026-09-03 | 108.75 | 108.87 | 102.28 | 103.27 | 508K | -4.85% |
| 2026-09-02 | 107.21 | 111.42 | 106.21 | 108.53 | 462K | +2.17% |
| 2026-09-01 | 108.02 | 110.00 | 106.03 | 106.23 | 404K | -1.86% |
| 2026-08-31 | 109.05 | 110.50 | 107.91 | 108.24 | 613K | +1.09% |
| 2026-08-28 | 108.51 | 109.90 | 106.79 | 107.07 | 469K | -1.10% |
HCC Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
HCC — Frequently Asked Questions
Quick answers to the most common questions about buying HCC stock.
How has HCC stock performed recently?
HCC returned +3.5% over the past year, beating its 5-year annualized CAGR of +30.0%. The stock trades below its 200-day moving average, confirming the uptrend.
What is HCC's all-time high price?
Warrior Met Coal, Inc. reached $111.42 on 2026-09-02. The 52-week high is $111.42. Current 1-year return of +3.5% places the stock closer to historical peaks.
Where can I download HCC historical price data?
This page provides HCC daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2017-2026, downloadable in CSV format.