HCC: Warrior Met Coal Inc.

As of Tuesday, December 9th, 2025

$ 79.04

-- 0 0%

Open: 79.04
High: 79.04
Low: 79.04
Volume: N/A
Previous Close on Monday, December 8th, 2025

$ 79.04

-2.57 -3.15%

Open: 81.56
High: 81.86
Low: 78.00
Volume: 704,851

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-08 81.56 81.86 78.00 79.04 704,851 -2.57 -3.15
2025-12-05 82.61 84.77 81.55 81.61 622,744 -1.00 -1.21
2025-12-04 82.05 83.10 81.50 82.61 550,721 -0.31 -0.37
2025-12-03 78.50 83.99 78.50 82.92 985,029 +4.92 +6.31
2025-12-02 77.73 80.48 77.73 78.00 620,823 +0.52 +0.67
2025-12-01 78.09 79.63 76.92 77.48 511,362 -0.81 -1.03
2025-11-28 78.24 78.50 77.17 78.29 268,347 -0.43 -0.55
2025-11-26 77.78 79.99 77.78 78.72 671,679 +1.34 +1.73
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 84.77
On 2025-12-05		 77.73
On 2025-12-02		 1.56 2.01 84.77
On 2025-12-05		 78.00
On 2025-12-08		 -7.99 80.84
10D 84.77
On 2025-12-05		 74.84
On 2025-11-25		 3.97 5.29 84.77
On 2025-12-05		 78.00
On 2025-12-08		 -7.99 79.18
20D 85.86
On 2025-11-12		 71.80
On 2025-11-21		 -2.15 -2.65 85.86
On 2025-11-12		 71.80
On 2025-11-21		 -16.38 78.99
WTD 81.86
On 2025-12-08		 78.00
On 2025-12-08		 -2.57 -3.15 -- -- -- 79.04
MTD 84.77
On 2025-12-05		 76.92
On 2025-12-01		 0.75 0.96 84.77
On 2025-12-05		 78.00
On 2025-12-08		 -7.99 80.28
As of Monday, December 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

287.43 +0.24 +0.08 1,089,727
KO

The Coca-Cola Company

70.21 -0.05 -0.06 3,641,190
PFE

Pfizer Inc.

25.59 -0.18 -0.70 15,055,416
VZ

Verizon Communications Inc.

40.56 -0.75 -1.80 14,775,287
VIX

CBOE Volatility Index

16.57 -0.09 -0.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,818.97 +79.65 +0.17 180,652,926
DJTA

Dow Jones Transportation Average

17,139.26 +0.67 +0.00 45,906,596
SPX

S&P 500 Index

6,860.12 +13.61 +0.20
OEX

S&P 100 Index

3,444.55 +4.94 +0.14
NDX

NASDAQ 100 Index

25,683.27 +55.32 +0.22
NYA

NYSE Composite Index

21,763.00 +59.80 +0.28
XAX

NYSE AMEX Composite Index

7,125.63 +100.76 +1.43
RUI

RUSSELL 1000 Index

3,743.83 +8.23 +0.22
RUT

Russell 2000 Index

2,537.69 +16.71 +0.66
RUA

Russell 3000 Index

3,897.49 +9.32 +0.24
VIX

CBOE Volatility Index

16.57 -0.09 -0.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.50 -0.10 -0.42
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.08 -0.08 -0.36
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.87 -0.04 -0.20
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,961.58 +20.08 +0.17
 
Recent
Ticker Last Chg %Chg Volume
MGM

MGM Resorts International

35.32 0.00 0.00
HCC

Warrior Met Coal Inc.

79.04 0.00 0.00