Warrior Met Coal, Inc. (HCC) Stock Price History
Historical prices from 2017 to 2026
Loading 10-year price history...
HCC Historical Performance
Short-Term Returns
HCC Stock Price Trajectory (2017–2026)
As of May 8, 2026, Warrior Met Coal, Inc. (HCC) trades at $87.77, representing a +91.5% return over the past year. The stock has delivered a +469.2% total return over five years (+40.3% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $105.35 on January 14, 2026. From this peak, HCC has corrected -16.7%, currently trading 13% above its 200-day moving average, indicating continued institutional support.
When compared to Energy sector peers AMR (+53.7% 1Y), SXC (-16.3% 1Y), and BTU (+68.0% 1Y), HCC has outperformed the peer group average. Compare HCC vs AMR →
HCC Historical Price Data (2025–2026)
Showing 30 of 2,280 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 87.33 | 89.27 | 85.96 | 87.77 | 541K | +0.26% |
| 2026-05-06 | 86.06 | 88.62 | 85.20 | 87.54 | 753K | +1.09% |
| 2026-05-05 | 84.00 | 88.93 | 84.00 | 86.60 | 423K | +3.07% |
| 2026-05-04 | 85.86 | 88.03 | 83.64 | 84.02 | 1.57M | -2.53% |
| 2026-05-01 | 83.13 | 88.99 | 81.50 | 86.20 | 2.59M | -4.06% |
| 2026-04-30 | 89.62 | 91.44 | 88.72 | 89.85 | 893K | -0.20% |
| 2026-04-29 | 89.96 | 91.57 | 89.95 | 90.03 | 596K | +0.55% |
| 2026-04-28 | 88.03 | 89.72 | 87.40 | 89.54 | 601K | +2.37% |
| 2026-04-27 | 87.00 | 88.58 | 86.35 | 87.47 | 550K | +0.93% |
| 2026-04-24 | 86.76 | 88.77 | 85.69 | 86.66 | 818K | -2.21% |
| 2026-04-23 | 88.97 | 90.11 | 86.08 | 88.62 | 672K | -0.14% |
| 2026-04-22 | 91.71 | 91.77 | 88.17 | 88.74 | 1.01M | -2.04% |
| 2026-04-21 | 88.13 | 92.80 | 88.13 | 90.59 | 736K | +3.17% |
| 2026-04-20 | 86.71 | 88.04 | 85.61 | 87.81 | 757K | +1.67% |
| 2026-04-17 | 84.64 | 87.06 | 84.64 | 86.37 | 867K | +0.64% |
| 2026-04-16 | 89.11 | 90.35 | 85.22 | 85.82 | 1.06M | -3.37% |
| 2026-04-15 | 85.07 | 89.79 | 84.79 | 88.81 | 680K | +3.54% |
| 2026-04-14 | 87.54 | 88.22 | 84.80 | 85.77 | 773K | -2.30% |
| 2026-04-13 | 89.26 | 90.11 | 86.86 | 87.79 | 458K | -0.63% |
| 2026-04-10 | 86.39 | 90.20 | 85.77 | 88.35 | 661K | +3.09% |
| 2026-04-09 | 89.01 | 89.97 | 82.17 | 85.70 | 1.21M | -4.10% |
| 2026-04-08 | 94.22 | 94.85 | 86.94 | 89.36 | 1.06M | -3.92% |
| 2026-04-07 | 94.38 | 96.00 | 92.06 | 93.01 | 299K | -1.68% |
| 2026-04-06 | 95.30 | 96.47 | 92.79 | 94.60 | 381K | -0.31% |
| 2026-04-02 | 92.02 | 95.03 | 91.60 | 94.89 | 374K | +3.25% |
| 2026-04-01 | 93.15 | 94.88 | 91.42 | 91.90 | 662K | -1.34% |
| 2026-03-31 | 93.65 | 96.22 | 91.74 | 93.15 | 863K | -1.14% |
| 2026-03-30 | 100.73 | 100.73 | 93.89 | 94.22 | 930K | -4.98% |
| 2026-03-27 | 95.61 | 99.85 | 95.60 | 99.16 | 662K | +3.70% |
| 2026-03-26 | 96.20 | 98.09 | 95.05 | 95.62 | 595K | -1.25% |
See HCC's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs HCC Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare HCC vs SOC
Side-by-side business, growth, and profitability comparison vs Sable Offshore Corp..
Start ComparisonHCC — Frequently Asked Questions
Quick answers to the most common questions about buying HCC stock.
How has HCC stock performed recently?
HCC returned +91.5% over the past year, beating its 5-year annualized CAGR of +40.3%. The stock trades above its 200-day moving average, confirming the uptrend.
What is HCC's all-time high price?
Warrior Met Coal, Inc. reached $105.34 on 2026-01-14. The 52-week high is $105.34. Current 1-year return of +91.5% 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.