Warrior Met Coal, Inc. (HCC) Stock Price History
Historical prices from 2017 to 2026
- 1M
- -21.4%
- 3M
- -16.4%
- YTD
- -13.2%
- 1Y
- +58.1%
- 3Y
- +25.1%
- 5Y
- +33.9%
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
- -7.0%
HCC Stock Price Trajectory (2017–2026)
As of July 8, 2026, Warrior Met Coal, Inc. (HCC) trades at $77.74, representing a +58.1% return over the past year. The stock has delivered a +352.4% total return over five years (+33.9% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $110.39 on June 2, 2026. From this peak, HCC has corrected -29.6%, currently trading 7% below its 200-day moving average, suggesting potential weakness.
When compared to Energy sector peers AMR (+35.3% 1Y), SXC (-9.4% 1Y), and BTU (+56.3% 1Y), HCC has outperformed the peer group average. Compare HCC vs AMR →
HCC Historical Price Data · from 2017
Rows 1–50 of 2,320| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 80.86 | 81.45 | 76.91 | 77.74 | 665K | -4.30% |
| 2026-07-06 | 80.83 | 82.49 | 80.30 | 81.23 | 578K | +0.49% |
| 2026-07-02 | 79.07 | 81.93 | 78.80 | 80.83 | 785K | +3.28% |
| 2026-07-01 | 80.97 | 83.26 | 78.22 | 78.26 | 659K | -3.57% |
| 2026-06-30 | 81.57 | 82.56 | 80.26 | 81.16 | 552K | +0.43% |
| 2026-06-29 | 81.50 | 82.22 | 79.33 | 80.81 | 816K | -0.58% |
| 2026-06-26 | 84.01 | 86.08 | 80.00 | 81.28 | 1.05M | -4.22% |
| 2026-06-25 | 84.17 | 86.30 | 83.53 | 84.86 | 403K | +0.84% |
| 2026-06-24 | 84.78 | 86.17 | 83.29 | 84.15 | 553K | -2.28% |
| 2026-06-23 | 86.31 | 87.61 | 85.70 | 86.11 | 561K | -2.10% |
| 2026-06-22 | 89.61 | 90.00 | 87.14 | 87.96 | 683K | -2.89% |
| 2026-06-18 | 94.69 | 95.87 | 90.18 | 90.58 | 1.13M | -4.72% |
| 2026-06-17 | 94.62 | 97.34 | 93.33 | 95.07 | 554K | +1.71% |
| 2026-06-16 | 94.84 | 96.27 | 93.01 | 93.47 | 600K | -2.52% |
| 2026-06-15 | 98.39 | 98.67 | 95.38 | 95.89 | 526K | -2.26% |
| 2026-06-12 | 94.44 | 98.95 | 94.44 | 98.11 | 536K | +4.35% |
| 2026-06-11 | 96.11 | 96.47 | 92.85 | 94.02 | 613K | -1.27% |
| 2026-06-10 | 96.50 | 99.70 | 95.00 | 95.23 | 359K | +0.59% |
| 2026-06-09 | 97.76 | 97.76 | 92.75 | 94.67 | 678K | -4.28% |
| 2026-06-08 | 100.06 | 101.70 | 96.43 | 98.90 | 487K | -1.02% |
| 2026-06-05 | 104.25 | 104.69 | 98.17 | 99.92 | 710K | -5.67% |
| 2026-06-04 | 106.12 | 109.71 | 104.30 | 105.93 | 848K | +0.05% |
| 2026-06-03 | 107.46 | 108.47 | 103.49 | 105.88 | 1.07M | -3.99% |
| 2026-06-02 | 105.78 | 110.39 | 105.77 | 110.28 | 1.67M | +3.79% |
| 2026-06-01 | 99.53 | 106.75 | 98.50 | 106.25 | 1.42M | +12.39% |
| 2026-05-29 | 104.04 | 104.47 | 94.22 | 94.54 | 1.29M | -9.60% |
| 2026-05-28 | 96.13 | 104.74 | 96.10 | 104.58 | 1.09M | +7.85% |
| 2026-05-27 | 92.05 | 97.86 | 90.90 | 96.97 | 1.29M | +4.18% |
| 2026-05-26 | 87.21 | 93.95 | 87.19 | 93.08 | 1.01M | +10.90% |
| 2026-05-22 | 85.81 | 87.16 | 83.79 | 83.93 | 144K | -1.78% |
| 2026-05-21 | 84.00 | 86.51 | 84.00 | 85.45 | 610K | +0.93% |
| 2026-05-20 | 86.29 | 86.29 | 83.92 | 84.66 | 818K | -0.41% |
| 2026-05-19 | 85.08 | 86.00 | 84.02 | 85.01 | 735K | -0.69% |
| 2026-05-18 | 84.94 | 86.43 | 81.21 | 85.60 | 759K | +0.54% |
| 2026-05-15 | 84.33 | 85.65 | 84.06 | 85.14 | 690K | -0.85% |
| 2026-05-14 | 84.98 | 87.91 | 83.50 | 85.87 | 896K | +0.93% |
| 2026-05-13 | 88.51 | 89.00 | 84.59 | 85.08 | 723K | -3.62% |
| 2026-05-12 | 86.87 | 88.83 | 86.76 | 88.28 | 558K | +1.26% |
| 2026-05-11 | 86.25 | 89.57 | 86.25 | 87.18 | 831K | +1.53% |
| 2026-05-08 | 87.56 | 90.00 | 85.39 | 85.87 | 657K | -2.16% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 +58.1% over the past year, beating its 5-year annualized CAGR of +33.9%. 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 $110.39 on 2026-06-02. The 52-week high is $110.39. Current 1-year return of +58.1% 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.