Warrior Met Coal, Inc. - Price History
Monthly price history for HCC (Warrior Met Coal, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $60.58 | $60.58 |
| March 2024 | $60.70 | $60.70 |
| February 2024 | $56.97 | $56.97 |
| January 2024 | $63.52 | $64.17 |
| December 2023 | $60.35 | $60.97 |
| November 2023 | $55.40 | $55.97 |
| October 2023 | $48.17 | $48.73 |
| September 2023 | $50.49 | $51.08 |
| August 2023 | $39.11 | $39.56 |
| July 2023 | $43.66 | $44.25 |
| June 2023 | $38.43 | $38.95 |
| May 2023 | $32.34 | $32.78 |
| April 2023 | $34.04 | $34.57 |
| March 2023 | $36.15 | $36.71 |
| February 2023 | $37.68 | $38.27 |
| January 2023 | $36.36 | $37.88 |
| December 2022 | $33.25 | $34.64 |
| November 2022 | $35.34 | $36.82 |
| October 2022 | $35.59 | $37.14 |
| September 2022 | $27.25 | $28.44 |
| August 2022 | $31.19 | $32.55 |
| July 2022 | $29.84 | $31.93 |
| June 2022 | $28.61 | $30.61 |
| May 2022 | $31.42 | $33.62 |
| April 2022 | $31.31 | $34.07 |
| March 2022 | $34.10 | $37.11 |
| February 2022 | $28.90 | $31.50 |
| January 2022 | $24.03 | $26.20 |
| December 2021 | $23.58 | $25.71 |
| November 2021 | $19.71 | $21.49 |
| October 2021 | $21.95 | $23.97 |
| September 2021 | $21.30 | $23.27 |
| August 2021 | $20.50 | $22.39 |
| July 2021 | $17.05 | $18.67 |
| June 2021 | $15.71 | $17.20 |
| May 2021 | $16.71 | $18.30 |
| April 2021 | $14.44 | $15.85 |
| March 2021 | $15.60 | $17.13 |
| February 2021 | $17.46 | $19.17 |
| January 2021 | $20.92 | $23.02 |
| December 2020 | $19.37 | $21.32 |
| November 2020 | $15.83 | $17.42 |
| October 2020 | $13.63 | $15 |
| September 2020 | $15.47 | $17.08 |
| August 2020 | $14.01 | $15.47 |
| July 2020 | $14.38 | $15.92 |
| June 2020 | $13.90 | $15.39 |
| May 2020 | $12.72 | $14.08 |
| April 2020 | $11.29 | $12.55 |
| March 2020 | $9.55 | $10.62 |
| February 2020 | $15.94 | $17.72 |
| January 2020 | $16.92 | $18.86 |
| December 2019 | $18.96 | $21.13 |
| November 2019 | $18.42 | $20.53 |
| October 2019 | $17.48 | $19.48 |
| September 2019 | $17.48 | $19.52 |
| August 2019 | $18.71 | $20.90 |
| July 2019 | $22.11 | $24.74 |
| June 2019 | $23.34 | $26.12 |
| May 2019 | $23.06 | $25.81 |
| April 2019 | $23.95 | $31 |
| March 2019 | $23.49 | $30.40 |
| February 2019 | $22.59 | $29.28 |
| January 2019 | $22.17 | $28.73 |
| December 2018 | $18.60 | $24.11 |
| November 2018 | $18.29 | $23.70 |
| October 2018 | $21.58 | $28 |
| September 2018 | $20.84 | $27.04 |
| August 2018 | $18.53 | $24.05 |
| July 2018 | $19.90 | $25.87 |
| June 2018 | $21.21 | $27.57 |
| May 2018 | $20.90 | $27.17 |
| April 2018 | $17.86 | $23.25 |
| March 2018 | $16.87 | $28.01 |
| February 2018 | $18.79 | $31.21 |
| January 2018 | $16.81 | $27.97 |
| December 2017 | $15.12 | $25.15 |
| November 2017 | $13.36 | $22.22 |
| October 2017 | $9.76 | $26.02 |
| September 2017 | $8.84 | $23.57 |
| August 2017 | $10.24 | $27.29 |
| July 2017 | $8.18 | $21.86 |
| June 2017 | $6.41 | $17.13 |
| May 2017 | $6.40 | $17.09 |
| April 2017 | $6.75 | $18.08 |
HCC
Price: $70.13
Dividend Yield: 0.00%
Forward Dividend Yield: 0.46%
Payout Ratio: 3.67%
Dividend Per Share: 0.32 USD
Earnings Per Share: 9.20 USD
P/E Ratio: 6.80
Exchange: NYQ
Sector: Basic Materials
Industry: Coking Coal
Volume: 302307
Ebitda: 84.3 millionMarket Capitalization: 3.5 billion
Average Dividend Frequency: 4
Years Paying Dividends: 8
DGR3: 23.36%
DGR5: 22.57%