HCC: Warrior Met Coal Inc.

As of Monday, June 1st, 2026

$ 106.25

+11.71 +12.39%

Open: 98.51
High: 106.81
Low: 98.50
Volume: 1,429,220
Previous Close on Friday, May 29th, 2026

$ 94.54

-10.04 -9.60%

Open: 104.04
High: 104.47
Low: 94.14
Volume: 1,663,865

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-01 98.51 106.81 98.50 106.25 1,429,220 +11.71 +12.39
2026-05-29 104.04 104.47 94.14 94.54 1,663,865 -10.04 -9.60
2026-05-28 96.13 104.74 96.10 104.58 1,103,592 +7.61 +7.85
2026-05-27 92.05 97.86 90.90 96.97 1,296,257 +3.89 +4.18
2026-05-26 87.21 93.96 87.19 93.08 1,024,317 +9.15 +10.90
2026-05-22 85.81 87.16 83.79 83.93 632,076 -1.52 -1.78
2026-05-21 84.00 86.51 84.00 85.45 625,773 +0.79 +0.93
2026-05-20 86.29 86.29 83.92 84.66 827,377 -0.35 -0.41
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 106.81
On 2026-06-01		 87.19
On 2026-05-26		 22.32 26.59 104.74
On 2026-05-28		 94.14
On 2026-05-29		 -10.12 99.08
10D 106.81
On 2026-06-01		 81.21
On 2026-05-18		 21.11 24.79 104.74
On 2026-05-28		 94.14
On 2026-05-29		 -10.12 92.01
20D 106.81
On 2026-06-01		 81.21
On 2026-05-18		 20.05 23.26 104.74
On 2026-05-28		 94.14
On 2026-05-29		 -10.12 89.17
WTD 106.81
On 2026-06-01		 98.50
On 2026-06-01		 11.71 12.39 -- -- -- 106.25
MTD 106.81
On 2026-06-01		 98.50
On 2026-06-01		 11.71 12.39 -- -- -- 106.25
As of Monday, June 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

324.60 +0.84 +0.26 4,553,643
KO

The Coca-Cola Company

78.64 -0.37 -0.47 12,157,157
PFE

Pfizer Inc.

25.63 -0.55 -2.10 34,956,738
VZ

Verizon Communications Inc.

47.73 -0.08 -0.17 14,481,967
VIX

CBOE Volatility Index

16.05 +0.73 +4.77
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,078.88 +46.42 +0.09 625,164,192
DJTA

Dow Jones Transportation Average

21,530.32 +120.01 +0.56 86,038,353
SPX

S&P 500 Index

7,599.96 +19.90 +0.26
OEX

S&P 100 Index

3,782.85 +9.51 +0.25
NDX

NASDAQ 100 Index

30,513.86 +180.68 +0.60
NYA

NYSE Composite Index

23,335.16 +42.99 +0.18
XAX

NYSE AMEX Composite Index

8,553.30 +68.79 +0.81
RUI

RUSSELL 1000 Index

4,129.90 +10.78 +0.26
RUT

Russell 2000 Index

2,905.76 -13.58 -0.47
RUA

Russell 3000 Index

4,306.77 +9.79 +0.23
VIX

CBOE Volatility Index

16.05 +0.73 +4.77
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 +0.34 +1.47
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.13 +0.53 +2.45
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.43 +0.77 +4.13
 
Recent
Ticker Last Chg %Chg Volume
HASI

HA Sustainable Infrastructure Capital Inc.

40.20 -0.80 -1.95 1,027,780
GEO

The GEO Group Inc.

23.34 +0.67 +2.96 1,378,144
HMN

Horace Mann Educators Corp.

45.41 -0.32 -0.70 284,249
HELE

Helen of Troy Ltd.

26.66 -0.48 -1.77 36,658
HCC

Warrior Met Coal Inc.

106.25 +11.71 +12.39 1,429,220