Warrior Met Coal, Inc.
HCCNYSEEnergy● Active
$99.92
$-6.01(-5.67%)
Market Cap$5.3B
P/E Ratio—
52W High$110.39
52W Low$40.8
Warrior Met Coal, Inc.（HCC）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
hcc · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$110.39
Jun 2, 2026
-9.5% from here
5-Year Low5Y
$15.81
Jun 18, 2021
+532.0% from low
IPO Priceadj.
$8.82
Apr 13, 2017
+1.0K% since IPO
1 Year Ago
$48.26
Jun 9, 2025
+107.0% in 1Y
5 Years Ago
$18.72
Jun 8, 2021
+433.8% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · HCC
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $104.69 | $104.69 | $98.17 | $99.92 | $99.92 | 738K | -4.56% |
| Jun 4, 2026 | $106.12 | $109.71 | $104.30 | $105.93 | $105.93 | 858K | -0.18% |
| Jun 3, 2026 | $107.46 | $108.47 | $103.49 | $105.88 | $105.88 | 1.1M | -1.47% |
| Jun 2, 2026 | $105.78 | $110.39 | $105.77 | $110.28 | $110.28 | 1.8M | +4.25% |
| Jun 1, 2026 | $98.51 | $106.81 | $98.50 | $106.25 | $106.25 | 1.5M | +7.86% |
| May 29, 2026 | $104.04 | $104.47 | $94.14 | $94.54 | $94.54 | 1.7M | -9.13% |
| May 28, 2026 | $96.13 | $104.74 | $96.10 | $104.58 | $104.58 | 1.1M | +8.79% |
| May 27, 2026 | $92.05 | $97.86 | $90.90 | $96.97 | $96.97 | 1.3M | +5.34% |
| May 26, 2026 | $87.21 | $93.96 | $87.19 | $93.08 | $93.08 | 1.0M | +6.73% |
| May 22, 2026 | $85.81 | $87.16 | $83.79 | $83.93 | $83.93 | 632K | -2.19% |
| May 21, 2026 | $84.00 | $86.51 | $84.00 | $85.45 | $85.45 | 630K | +1.73% |
| May 20, 2026 | $86.29 | $86.29 | $83.92 | $84.66 | $84.66 | 846K | -1.89% |
| May 19, 2026 | $85.20 | $86.00 | $84.02 | $85.01 | $85.01 | 868K | -0.22% |
| May 18, 2026 | $84.94 | $86.43 | $81.21 | $85.60 | $85.60 | 772K | +0.78% |
| May 15, 2026 | $84.33 | $85.65 | $84.07 | $85.14 | $85.14 | 699K | +0.96% |
| May 14, 2026 | $84.98 | $88.00 | $83.35 | $85.87 | $85.87 | 919K | +1.05% |
| May 13, 2026 | $88.51 | $89.00 | $84.59 | $85.08 | $85.08 | 744K | -3.88% |
| May 12, 2026 | $86.90 | $88.97 | $86.76 | $88.28 | $88.28 | 574K | +1.59% |
| May 11, 2026 | $86.25 | $89.59 | $86.25 | $87.18 | $87.18 | 838K | +1.08% |
| May 8, 2026 | $87.56 | $90.00 | $85.39 | $85.87 | $85.87 | 687K | -1.93% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · HCC
Jan 1 → Dec 31 · 6 years2026+12.5%$88.79 → $99.92
+12.5%
2025+60.3%$55.00 → $88.17
+60.3%
2024-10.5%$60.61 → $54.24
-10.5%
2023+76.4%$34.57 → $60.97
+76.4%
2022+33.6%$25.92 → $34.64
+33.6%
2021+37.4%$18.71 → $25.71
+37.4%
Best Year2023 · +76.4%
Worst Year2024 · -10.5%
Positive Years5 / 6
Avg Annual Return+35.0%
6Y Total Return+434.0%
6Y CAGR~+32.2% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$149.92+0.00%
Mkt Cap $621.4B
Chevron Corporation
CVX
$187.31+0.00%
Mkt Cap $373.0B
Shell plc
SHEL
$85.40+0.00%
Mkt Cap $240.8B
TotalEnergies SE
TTE
$88.71+0.00%
Mkt Cap $197.6B
Enbridge Inc.
ENB.TO
$78.54+0.00%
Mkt Cap $171.5B
Enbridge Inc
ENB-PT.TO
$24.75+0.00%
Mkt Cap $155.2B
ConocoPhillips
COP
$117.14+0.00%
Mkt Cap $142.7B
Enbridge Inc
ENB-PA.TO
$23.90+0.00%
Mkt Cap $139.1B
Canadian Natural Resources Limited
CNQ.TO
$63.76+0.00%
Mkt Cap $133.0B
Enbridge Inc.
ENB
$56.31+0.00%
Mkt Cap $123.0BWhat If You Invested in HCC?
If you invested $1,000 in HCC at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$11,329
Total Return+1032.9%
CAGR~+31.0% / yr
Profit+$10,329
Based on Apr 13, 2017 · $8.82Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Warrior Met Coal, Inc.（HCC）所属板块为 Energy，主要交易场所为 NYSE。本页行情快照中的最近价为 $99.92。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
HCC 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
HCC 历史股价FMP 日线复权 OHLCV