HCC: Warrior Met Coal Inc.

As of Monday, August 31st, 2026

$ 108.24

+1.17 +1.09%

Open: 109.05
High: 110.50
Low: 107.91
Volume: 612,616
Previous Close on Friday, August 28th, 2026

$ 107.07

-1.19 -1.10%

Open: 108.51
High: 109.90
Low: 106.79
Volume: 469,008

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-31 109.05 110.50 107.91 108.24 511,577 +1.17 +1.09
2026-08-28 108.51 109.90 106.79 107.07 469,008 -1.19 -1.10
2026-08-27 105.02 109.41 104.04 108.26 586,032 +3.04 +2.89
2026-08-26 106.55 108.77 103.18 105.22 61,975 -0.07 -0.07
2026-08-25 105.63 106.00 102.72 105.29 465,289 -1.31 -1.23
2026-08-24 107.23 111.20 105.19 106.60 728,592 -0.13 -0.12
2026-08-21 105.20 109.42 105.03 106.73 775,329 +3.37 +3.26
2026-08-20 102.95 106.00 102.47 103.36 518,992 -1.69 -1.61
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 110.50
On 2026-08-31		 102.72
On 2026-08-25		 1.64 1.54 106.00
On 2026-08-25		 106.00
On 2026-08-25		 0.00 106.82
10D 111.20
On 2026-08-24		 96.42
On 2026-08-18		 9.61 9.74 111.20
On 2026-08-24		 102.72
On 2026-08-25		 -7.63 105.36
20D 111.20
On 2026-08-24		 80.93
On 2026-08-04		 27.74 34.46 99.88
On 2026-08-12		 86.95
On 2026-08-13		 -12.95 99.10
WTD 110.50
On 2026-08-31		 107.91
On 2026-08-31		 1.17 1.09 -- -- -- 108.24
MTD 111.20
On 2026-08-24		 78.00
On 2026-08-03		 28.83 36.31 99.88
On 2026-08-12		 86.95
On 2026-08-13		 -12.95 98.22
As of Monday, August 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.71 -6.87 -2.01 4,412,072
KO

The Coca-Cola Company

88.67 -0.99 -1.10 22,512,809
PFE

Pfizer Inc.

28.46 +0.50 +1.79 44,148,266
VZ

Verizon Communications Inc.

50.02 -0.08 -0.16 20,569,004
VIX

CBOE Volatility Index

14.91 +0.48 +3.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,185.90 -374.09 -0.70 483,722,842
DJTA

Dow Jones Transportation Average

21,302.01 -76.74 -0.36 65,509,197
SPX

S&P 500 Index

7,686.14 -25.62 -0.33
OEX

S&P 100 Index

3,801.14 -11.07 -0.29
NDX

NASDAQ 100 Index

29,456.97 +23.55 +0.08
NYA

NYSE Composite Index

24,461.94 -123.23 -0.50
XAX

NYSE AMEX Composite Index

8,801.15 +2.75 +0.03
RUI

RUSSELL 1000 Index

4,187.23 -13.77 -0.33
RUT

Russell 2000 Index

2,956.45 -15.92 -0.54
RUA

Russell 3000 Index

4,368.60 -14.75 -0.34
VIX

CBOE Volatility Index

14.91 +0.48 +3.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.86 -0.30 -1.35
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.17 -0.13 -0.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.53 +0.05 +0.29
 
Recent
Ticker Last Chg %Chg Volume
HCC

Warrior Met Coal Inc.

108.24 +1.17 +1.09 612,616