Warrior Met Coal, Inc. Common Stock (HCC)

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

Date Range:

2025-06-05 - 2025-09-05

Date	Open	High	Low	Close	Volume	Adjusted Close
9/05/2025	56.00	60.88	55.77	60.71	995,652	60.71
9/04/2025	55.45	56.17	55.08	55.15	842,511	55.15
9/03/2025	56.48	56.70	54.66	55.69	1,313,959	55.69
9/02/2025	59.59	59.76	56.69	57.00	1,042,322	57.00
8/29/2025	58.85	61.35	58.85	61.14	617,308	61.14
8/28/2025	59.02	59.53	58.32	58.85	429,227	58.85
8/27/2025	58.90	59.63	58.54	58.97	437,899	58.97
8/26/2025	59.50	60.13	59.19	59.48	1,134,335	59.48
8/25/2025	59.17	61.50	59.06	60.10	531,151	60.10
8/22/2025	57.50	59.85	57.32	59.31	650,744	59.31
8/21/2025	57.51	57.97	56.30	57.21	762,914	57.21
8/20/2025	57.70	58.26	57.20	57.71	545,989	57.71
8/19/2025	58.69	58.85	57.60	57.85	663,519	57.85
8/18/2025	59.90	59.98	58.34	58.49	462,103	58.49
8/15/2025	61.59	61.59	59.65	59.93	753,626	59.93
8/14/2025	62.88	63.38	60.65	61.59	1,195,113	61.59
8/13/2025	63.13	63.92	62.14	63.85	1,045,441	63.85
8/12/2025	60.49	63.86	60.49	63.83	1,155,260	63.83
8/11/2025	60.20	60.64	58.72	60.31	1,135,324	60.31
8/08/2025	61.17	63.17	60.68	60.73	1,253,485	60.73
8/07/2025	60.00	61.35	57.20	59.68	2,126,813	59.60
8/06/2025	54.17	55.74	53.03	54.85	1,631,798	54.78
8/05/2025	53.07	54.69	53.07	54.17	1,110,287	54.10
8/04/2025	51.00	53.13	51.00	52.70	755,367	52.63
8/01/2025	49.99	52.31	49.07	51.49	1,027,743	51.42
7/31/2025	49.41	51.65	49.07	51.38	759,087	51.31
7/30/2025	52.29	52.43	50.12	50.69	1,738,053	50.62
7/29/2025	52.90	53.60	52.48	52.96	1,202,113	52.89
7/28/2025	56.00	56.00	51.13	52.57	1,876,491	52.50
7/25/2025	57.59	58.12	55.87	57.02	1,132,666	56.94
7/24/2025	58.53	58.80	57.41	58.00	1,414,357	57.92
7/23/2025	60.30	60.74	58.50	59.14	1,315,326	59.06
7/22/2025	57.13	60.62	57.13	59.98	2,651,705	59.90
7/21/2025	54.13	55.48	53.33	54.38	1,114,631	54.31
7/18/2025	53.02	54.49	52.28	52.55	779,465	52.48
7/17/2025	49.38	53.01	49.38	52.68	895,582	52.61
7/16/2025	50.81	51.08	48.77	49.57	948,226	49.50
7/15/2025	50.80	51.44	50.14	50.43	828,137	50.36
7/14/2025	52.72	54.40	50.67	50.79	908,044	50.72
7/11/2025	50.99	53.02	50.47	52.97	771,987	52.90
7/10/2025	50.09	53.06	49.98	51.19	931,719	51.12
7/09/2025	49.12	49.56	47.88	49.00	700,735	48.93
7/08/2025	49.55	49.77	48.28	48.96	973,977	48.89
7/07/2025	49.79	50.16	48.20	49.18	1,319,027	49.11
7/03/2025	50.34	50.60	49.23	50.01	892,406	49.94
7/02/2025	46.00	51.10	45.62	50.34	2,632,699	50.27
7/01/2025	45.80	45.92	43.43	44.39	1,363,929	44.33
6/30/2025	44.21	47.03	44.05	45.83	2,494,712	45.77
6/27/2025	42.58	44.13	42.27	43.66	1,208,696	43.60
6/26/2025	41.53	42.70	41.11	42.17	1,059,130	42.11
6/25/2025	42.56	42.67	40.80	41.13	1,187,395	41.07
6/24/2025	44.21	44.37	42.37	42.61	877,690	42.55
6/23/2025	43.53	44.51	43.18	44.17	1,274,962	44.11
6/20/2025	47.30	47.46	43.14	43.18	2,543,085	43.12
6/18/2025	46.58	47.73	46.14	47.01	821,262	46.95
6/17/2025	46.80	47.97	46.10	46.73	668,630	46.67
6/16/2025	47.50	47.50	46.07	46.85	721,113	46.79
6/13/2025	46.03	47.15	45.77	46.79	798,230	46.73
6/12/2025	47.46	47.91	46.68	47.05	522,773	46.99
6/11/2025	47.70	48.22	46.81	48.16	600,208	48.10
6/10/2025	48.80	48.86	46.99	47.52	805,567	47.46
6/09/2025	47.75	48.88	46.14	48.26	965,886	48.20
6/06/2025	47.42	48.22	47.15	47.44	551,097	47.38