HCC: Warrior Met Coal Inc.

As of Friday, July 17th, 2026

$ 78.91

-1.53 -1.90%

Open: 79.85
High: 80.67
Low: 78.64
Volume: 678,377
Previous Close on Thursday, July 16th, 2026

$ 80.44

-1.41 -1.72%

Open: 82.41
High: 82.88
Low: 79.88
Volume: 438,252

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-17 79.85 80.67 78.64 78.91 678,373 -1.53 -1.90
2026-07-16 82.41 82.88 79.88 80.44 438,252 -1.41 -1.72
2026-07-15 83.83 84.39 81.44 81.85 428,477 -1.48 -1.78
2026-07-14 84.43 84.55 82.02 83.33 539,036 +1.21 +1.47
2026-07-13 80.09 82.29 80.09 82.12 61,921 +2.03 +2.53
2026-07-10 78.51 80.36 78.39 80.09 598,902 +1.02 +1.29
2026-07-09 77.91 79.60 76.50 79.07 523,668 +1.16 +1.49
2026-07-08 77.28 78.60 76.00 77.91 629,121 +0.17 +0.22
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 84.55
On 2026-07-14		 78.64
On 2026-07-17		 -1.18 -1.47 84.55
On 2026-07-14		 78.64
On 2026-07-17		 -7.00 81.33
10D 84.55
On 2026-07-14		 76.00
On 2026-07-08		 -1.92 -2.38 82.49
On 2026-07-06		 76.00
On 2026-07-08		 -7.87 80.27
20D 95.87
On 2026-06-18		 76.00
On 2026-07-08		 -16.16 -17.00 95.87
On 2026-06-18		 76.00
On 2026-07-08		 -20.73 81.93
WTD 84.55
On 2026-07-14		 78.64
On 2026-07-17		 -1.18 -1.47 84.55
On 2026-07-14		 78.64
On 2026-07-17		 -7.00 81.33
MTD 84.55
On 2026-07-14		 76.00
On 2026-07-08		 -2.25 -2.77 83.25
On 2026-07-01		 76.00
On 2026-07-08		 -8.70 80.15
As of Friday, July 17th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.83 +3.10 +0.90 5,590,981
KO

The Coca-Cola Company

81.56 -3.36 -3.96 32,428,712
PFE

Pfizer Inc.

25.05 -0.09 -0.36 39,726,936
VZ

Verizon Communications Inc.

43.59 -0.29 -0.66 30,959,588
VIX

CBOE Volatility Index

18.76 +2.05 +12.27
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,146.42 -406.55 -0.77 548,724,930
DJTA

Dow Jones Transportation Average

22,723.87 -102.73 -0.45 82,225,543
SPX

S&P 500 Index

7,457.69 -76.08 -1.01
OEX

S&P 100 Index

3,674.00 -43.23 -1.16
NDX

NASDAQ 100 Index

28,592.66 -433.11 -1.49
NYA

NYSE Composite Index

23,816.97 -135.30 -0.56
XAX

NYSE AMEX Composite Index

8,097.59 +101.70 +1.27
RUI

RUSSELL 1000 Index

4,062.28 -40.68 -0.99
RUT

Russell 2000 Index

2,962.22 -12.35 -0.42
RUA

Russell 3000 Index

4,243.96 -41.43 -0.97
VIX

CBOE Volatility Index

18.76 +2.05 +12.27
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.82 +0.43 +1.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.33 +0.68 +3.14
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.54 +1.07 +5.50
 
Recent
Ticker Last Chg %Chg Volume
PEB

Pebblebrook Hotel Trust

19.01 +0.30 +1.60 1,784,211
HMN

Horace Mann Educators Corp.

52.61 +0.50 +0.96 326,993
HELE

Helen of Troy Ltd.

28.10 -0.57 -1.99 379,527
HCC

Warrior Met Coal Inc.

78.91 -1.53 -1.90 678,377