HCC: Warrior Met Coal Inc.

As of Friday, August 22nd, 2025

$ 59.31

+2.10 +3.67%

Open: 57.50
High: 59.86
Low: 57.32
Volume: 650,602
Previous Close on Thursday, August 21st, 2025

$ 57.21

-0.50 -0.87%

Open: 57.51
High: 57.97
Low: 56.30
Volume: 762,911

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 57.50 59.86 57.32 59.31 650,602 +2.10 +3.67
2025-08-21 57.51 57.97 56.30 57.21 762,911 -0.50 -0.87
2025-08-20 57.70 58.26 57.20 57.71 545,950 -0.14 -0.24
2025-08-19 58.69 58.85 57.60 57.85 663,518 -0.64 -1.09
2025-08-18 59.90 59.98 58.35 58.49 462,072 -1.44 -2.40
2025-08-15 61.59 61.59 59.65 59.93 753,606 -1.66 -2.70
2025-08-14 62.88 63.38 60.65 61.59 1,153,762 -2.26 -3.54
2025-08-13 63.13 63.92 62.14 63.85 1,039,217 +0.02 +0.03
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 59.98
On 2025-08-18		 56.30
On 2025-08-21		 -0.62 -1.03 59.98
On 2025-08-18		 56.30
On 2025-08-21		 -6.14 58.11
10D 63.92
On 2025-08-13		 56.30
On 2025-08-21		 -1.42 -2.34 63.92
On 2025-08-13		 56.30
On 2025-08-21		 -11.92 60.01
20D 63.92
On 2025-08-13		 49.07
On 2025-08-01		 2.29 4.02 63.92
On 2025-08-13		 56.30
On 2025-08-21		 -11.92 57.07
WTD 59.98
On 2025-08-18		 56.30
On 2025-08-21		 -0.62 -1.03 59.98
On 2025-08-18		 56.30
On 2025-08-21		 -6.14 58.11
MTD 63.92
On 2025-08-13		 49.07
On 2025-08-01		 7.93 15.43 63.92
On 2025-08-13		 56.30
On 2025-08-21		 -11.92 58.36
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
QLD

ProShares Ultra QQQ

125.14 +3.69 +3.04 5,097,338
BAH

Booz Allen Hamilton Holding Corporation

109.93 +0.96 +0.88 945,833
CNS

Cohen & Steers Inc.

76.27 +4.42 +6.15 352,319
COF

Capital One Financial Corp.

221.22 +9.21 +4.34 4,134,894
HCC

Warrior Met Coal Inc.

59.31 +2.10 +3.67 650,602