Warrior Met Coal, Inc. ( HCC) - Price History
Monthly price history for HCC (Warrior Met Coal, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $79.76 | $79.76 |
| June 2026 | $81.16 | $81.16 |
| May 2026 | $94.54 | $94.54 |
| April 2026 | $89.77 | $89.85 |
| March 2026 | $93.07 | $93.15 |
| February 2026 | $83.17 | $83.24 |
| January 2026 | $89.14 | $89.30 |
| December 2025 | $88.01 | $88.17 |
| November 2025 | $78.15 | $78.29 |
| October 2025 | $67.65 | $67.84 |
| September 2025 | $63.46 | $63.64 |
| August 2025 | $60.97 | $61.14 |
| July 2025 | $51.17 | $51.38 |
| June 2025 | $45.64 | $45.83 |
| May 2025 | $45.26 | $45.45 |
| April 2025 | $47.54 | $47.82 |
| March 2025 | $47.44 | $47.72 |
| February 2025 | $47.86 | $48.14 |
| January 2025 | $52.37 | $52.77 |
| December 2024 | $53.83 | $54.24 |
| November 2024 | $69.79 | $70.32 |
| October 2024 | $62.58 | $63.13 |
| September 2024 | $63.34 | $63.90 |
| August 2024 | $60.77 | $61.31 |
| July 2024 | $68.41 | $69.11 |
| June 2024 | $62.14 | $62.77 |
| May 2024 | $67.74 | $68.43 |
| April 2024 | $67.58 | $68.35 |
| March 2024 | $60.02 | $60.70 |
| February 2024 | $56.33 | $56.97 |
| January 2024 | $62.80 | $64.17 |
| December 2023 | $59.67 | $60.97 |
| November 2023 | $54.78 | $55.97 |
| October 2023 | $47.63 | $48.73 |
| September 2023 | $49.92 | $51.08 |
| August 2023 | $38.66 | $39.56 |
| July 2023 | $43.17 | $44.25 |
| June 2023 | $38 | $38.95 |
| May 2023 | $31.98 | $32.78 |
| April 2023 | $33.65 | $34.57 |
| March 2023 | $35.74 | $36.71 |
| February 2023 | $37.26 | $38.27 |
| January 2023 | $35.94 | $37.88 |
| December 2022 | $32.86 | $34.64 |
| November 2022 | $34.93 | $36.82 |
| October 2022 | $35.18 | $37.14 |
| September 2022 | $26.94 | $28.44 |
| August 2022 | $30.83 | $32.55 |
| July 2022 | $29.49 | $31.93 |
| June 2022 | $28.27 | $30.61 |
| May 2022 | $31.05 | $33.62 |
| April 2022 | $30.93 | $34.07 |
| March 2022 | $33.69 | $37.11 |
| February 2022 | $28.55 | $31.50 |
| January 2022 | $23.75 | $26.20 |
| December 2021 | $23.30 | $25.71 |
| November 2021 | $19.48 | $21.49 |
| October 2021 | $21.68 | $23.97 |
| September 2021 | $21.05 | $23.27 |
| August 2021 | $20.25 | $22.39 |
| July 2021 | $16.84 | $18.67 |
| June 2021 | $15.52 | $17.20 |
| May 2021 | $16.51 | $18.30 |
| April 2021 | $14.26 | $15.85 |
| March 2021 | $15.41 | $17.13 |
| February 2021 | $17.24 | $19.17 |
| January 2021 | $20.65 | $23.02 |
| December 2020 | $19.13 | $21.32 |
| November 2020 | $15.63 | $17.42 |
| October 2020 | $13.46 | $15 |
| September 2020 | $15.27 | $17.08 |
| August 2020 | $13.83 | $15.47 |
| July 2020 | $14.19 | $15.92 |
| June 2020 | $13.72 | $15.39 |
| May 2020 | $12.55 | $14.08 |
| April 2020 | $11.14 | $12.55 |
| March 2020 | $9.42 | $10.62 |
| February 2020 | $15.72 | $17.72 |
| January 2020 | $16.69 | $18.86 |
| December 2019 | $18.70 | $21.13 |
| November 2019 | $18.17 | $20.53 |
| October 2019 | $17.24 | $19.48 |
| September 2019 | $17.23 | $19.52 |
| August 2019 | $18.45 | $20.90 |
| July 2019 | $21.80 | $24.74 |
| June 2019 | $23.02 | $26.12 |
| May 2019 | $22.74 | $25.81 |
| April 2019 | $23.62 | $31 |
| March 2019 | $23.16 | $30.40 |
| February 2019 | $22.27 | $29.28 |
| January 2019 | $21.85 | $28.73 |
| December 2018 | $18.34 | $24.11 |
| November 2018 | $18.02 | $23.70 |
| October 2018 | $21.26 | $28 |
| September 2018 | $20.53 | $27.04 |
| August 2018 | $18.26 | $24.05 |
| July 2018 | $19.60 | $25.87 |
| June 2018 | $20.89 | $27.57 |
| May 2018 | $20.59 | $27.17 |
| April 2018 | $17.58 | $23.25 |
| March 2018 | $16.60 | $28.01 |
| February 2018 | $18.50 | $31.21 |
| January 2018 | $16.55 | $27.97 |
| December 2017 | $14.88 | $25.15 |
| November 2017 | $13.15 | $22.22 |
| October 2017 | $9.61 | $26.02 |
| September 2017 | $8.70 | $23.57 |
| August 2017 | $10.08 | $27.29 |
| July 2017 | $8.06 | $21.86 |
| June 2017 | $6.31 | $17.13 |
| May 2017 | $6.30 | $17.09 |
| April 2017 | $6.64 | $18.08 |
HCC
Price: $79.76
Dividend Yield: 0.41%
Forward Dividend Yield: 0.40%
Payout Ratio: 3.96%
Dividend Per Share: 0.32 USD
Earnings Per Share: 2.61 USD
P/E Ratio: 33.18
Exchange: NYQ
Sector: Basic Materials
Industry: Coking Coal
Country: United States
Volume: 302307
Ebitda: 84.3 millionMarket Capitalization: 4.1 billion
Average Dividend Frequency: 4
Years Paying Dividends: 10
DGR3: 13.41%
DGR5: 10.05%