Warrior Met Coal, Inc. ( HCC) - Price History
Monthly price history for HCC (Warrior Met Coal, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $84.30 | $84.30 |
| September 2026 | $88.07 | $88.07 |
| August 2026 | $108.24 | $108.24 |
| July 2026 | $79.34 | $79.41 |
| June 2026 | $81.09 | $81.16 |
| May 2026 | $94.46 | $94.54 |
| April 2026 | $89.69 | $89.85 |
| March 2026 | $92.99 | $93.15 |
| February 2026 | $83.09 | $83.24 |
| January 2026 | $89.06 | $89.30 |
| December 2025 | $87.93 | $88.17 |
| November 2025 | $78.08 | $78.29 |
| October 2025 | $67.59 | $67.84 |
| September 2025 | $63.41 | $63.64 |
| August 2025 | $60.92 | $61.14 |
| July 2025 | $51.12 | $51.38 |
| June 2025 | $45.60 | $45.83 |
| May 2025 | $45.22 | $45.45 |
| April 2025 | $47.50 | $47.82 |
| March 2025 | $47.40 | $47.72 |
| February 2025 | $47.82 | $48.14 |
| January 2025 | $52.33 | $52.77 |
| December 2024 | $53.78 | $54.24 |
| November 2024 | $69.73 | $70.32 |
| October 2024 | $62.52 | $63.13 |
| September 2024 | $63.28 | $63.90 |
| August 2024 | $60.72 | $61.31 |
| July 2024 | $68.35 | $69.11 |
| June 2024 | $62.08 | $62.77 |
| May 2024 | $67.68 | $68.43 |
| April 2024 | $67.52 | $68.35 |
| March 2024 | $59.96 | $60.70 |
| February 2024 | $56.28 | $56.97 |
| January 2024 | $62.75 | $64.17 |
| December 2023 | $59.62 | $60.97 |
| November 2023 | $54.73 | $55.97 |
| October 2023 | $47.58 | $48.73 |
| September 2023 | $49.88 | $51.08 |
| August 2023 | $38.63 | $39.56 |
| July 2023 | $43.13 | $44.25 |
| June 2023 | $37.96 | $38.95 |
| May 2023 | $31.95 | $32.78 |
| April 2023 | $33.62 | $34.57 |
| March 2023 | $35.71 | $36.71 |
| February 2023 | $37.22 | $38.27 |
| January 2023 | $35.90 | $37.88 |
| December 2022 | $32.83 | $34.64 |
| November 2022 | $34.90 | $36.82 |
| October 2022 | $35.14 | $37.14 |
| September 2022 | $26.91 | $28.44 |
| August 2022 | $30.80 | $32.55 |
| July 2022 | $29.47 | $31.93 |
| June 2022 | $28.25 | $30.61 |
| May 2022 | $31.02 | $33.62 |
| April 2022 | $30.91 | $34.07 |
| March 2022 | $33.66 | $37.11 |
| February 2022 | $28.52 | $31.50 |
| January 2022 | $23.72 | $26.20 |
| December 2021 | $23.28 | $25.71 |
| November 2021 | $19.46 | $21.49 |
| October 2021 | $21.66 | $23.97 |
| September 2021 | $21.03 | $23.27 |
| August 2021 | $20.23 | $22.39 |
| July 2021 | $16.83 | $18.67 |
| June 2021 | $15.50 | $17.20 |
| May 2021 | $16.49 | $18.30 |
| April 2021 | $14.24 | $15.85 |
| March 2021 | $15.39 | $17.13 |
| February 2021 | $17.23 | $19.17 |
| January 2021 | $20.64 | $23.02 |
| December 2020 | $19.11 | $21.32 |
| November 2020 | $15.62 | $17.42 |
| October 2020 | $13.45 | $15 |
| September 2020 | $15.26 | $17.08 |
| August 2020 | $13.82 | $15.47 |
| July 2020 | $14.18 | $15.92 |
| June 2020 | $13.70 | $15.39 |
| May 2020 | $12.54 | $14.08 |
| April 2020 | $11.13 | $12.55 |
| March 2020 | $9.42 | $10.62 |
| February 2020 | $15.71 | $17.72 |
| January 2020 | $16.67 | $18.86 |
| December 2019 | $18.68 | $21.13 |
| November 2019 | $18.15 | $20.53 |
| October 2019 | $17.22 | $19.48 |
| September 2019 | $17.22 | $19.52 |
| August 2019 | $18.44 | $20.90 |
| July 2019 | $21.78 | $24.74 |
| June 2019 | $23 | $26.12 |
| May 2019 | $22.72 | $25.81 |
| April 2019 | $23.59 | $31 |
| March 2019 | $23.14 | $30.40 |
| February 2019 | $22.25 | $29.28 |
| January 2019 | $21.83 | $28.73 |
| December 2018 | $18.32 | $24.11 |
| November 2018 | $18.01 | $23.70 |
| October 2018 | $21.24 | $28 |
| September 2018 | $20.51 | $27.04 |
| August 2018 | $18.24 | $24.05 |
| July 2018 | $19.58 | $25.87 |
| June 2018 | $20.87 | $27.57 |
| May 2018 | $20.57 | $27.17 |
| April 2018 | $17.56 | $23.25 |
| March 2018 | $16.59 | $28.01 |
| February 2018 | $18.48 | $31.21 |
| January 2018 | $16.54 | $27.97 |
| December 2017 | $14.87 | $25.15 |
| November 2017 | $13.14 | $22.22 |
| October 2017 | $9.60 | $26.02 |
| September 2017 | $8.70 | $23.57 |
| August 2017 | $10.07 | $27.29 |
| July 2017 | $8.05 | $21.86 |
| June 2017 | $6.31 | $17.13 |
| May 2017 | $6.29 | $17.09 |
| April 2017 | $6.64 | $18.08 |
HCC
Price: $84.30
Dividend Yield: 0.36%
Forward Dividend Yield: 0.39%
Payout Ratio: 3.96%
Dividend Per Share: 0.32 USD
Earnings Per Share: 4.26 USD
P/E Ratio: 22.96
Exchange: NYQ
Sector: Basic Materials
Industry: Coking Coal
Country: United States
Volume: 302307
Ebitda: 84.3 millionMarket Capitalization: 4.7 billion
Average Dividend Frequency: 4
Years Paying Dividends: 10
DGR3: 11.81%
DGR5: 10.09%