Skip to main content
Heidmar Maritime Holdings Corp. (HMR)
NASDAQ: HMR · Real-Time Price · USD
0.980
-0.040 (-3.93%)
At close: Mar 9, 2026, 4:00 PM EDT
0.970
-0.010 (-0.97%)
After-hours: Mar 9, 2026, 5:42 PM EDT

Heidmar Maritime Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.031.050.970.980.98-3.93%95,159
Mar 6, 20260.981.080.951.021.024.48%194,144
Mar 5, 20260.911.050.900.980.985.51%206,709
Mar 4, 20260.960.990.900.930.93-5.58%152,926
Mar 3, 20261.201.240.950.980.98-7.55%1,329,663
Mar 2, 20261.051.141.001.061.0612.77%377,278
Feb 27, 20260.960.980.920.940.940.64%92,645
Feb 26, 20260.930.980.900.930.93-0.62%90,649
Feb 25, 20260.940.940.910.940.941.01%24,291
Feb 24, 20260.930.950.930.930.933.24%21,500
Feb 23, 20260.920.930.900.900.90-3.00%10,079
Feb 20, 20260.950.950.920.930.932.63%5,466
Feb 19, 20260.900.950.890.910.91-6.76%38,426
Feb 18, 20260.900.990.900.970.977.97%121,350
Feb 17, 20260.910.910.900.900.90-1.18%11,459
Feb 13, 20260.910.910.890.910.91-0.56%13,628
Feb 12, 20260.910.920.890.920.920.65%13,178
Feb 11, 20260.890.910.880.910.911.24%29,100
Feb 10, 20260.890.910.880.900.90-0.28%44,759
Feb 9, 20260.910.950.890.900.90-2.09%50,064
Feb 6, 20260.950.980.910.920.92-0.40%23,795
Feb 5, 20261.021.020.920.920.92-7.66%16,739
Feb 4, 20260.981.030.951.001.001.68%39,071
Feb 3, 20260.931.010.920.980.986.89%84,118
Feb 2, 20260.991.020.910.920.92-6.11%49,267
Jan 30, 20261.031.030.960.980.98-4.39%37,826
Jan 29, 20261.041.051.021.031.03-2.38%18,257
Jan 28, 20261.051.061.021.051.051.16%17,528
Jan 27, 20261.041.051.021.041.04-1.14%14,030
Jan 26, 20261.131.171.041.051.05-0.94%54,791
Jan 23, 20260.941.170.941.061.0613.98%166,817
Jan 22, 20260.940.940.900.930.932.20%16,901
Jan 21, 20260.900.920.900.910.911.26%26,644
Jan 20, 20260.900.910.870.900.903.29%38,685
Jan 16, 20260.930.940.870.870.87-4.37%39,819
Jan 15, 20260.930.930.900.910.911.10%35,141
Jan 14, 20260.900.950.900.900.90-22,761
Jan 13, 20260.910.950.900.900.90-10,091
Jan 12, 20260.920.920.890.900.90-1.16%32,415
Jan 9, 20260.900.920.900.910.911.01%16,543
Jan 8, 20260.920.930.900.900.900.10%39,338
Jan 7, 20260.910.930.890.900.90-2.94%24,346
Jan 6, 20260.830.950.830.930.9310.12%59,152
Jan 5, 20260.850.850.830.840.841.64%21,860
Jan 2, 20260.830.840.790.830.835.85%37,007
Dec 31, 20250.810.840.770.780.78-6.29%57,300
Dec 30, 20250.780.850.780.840.848.83%107,502
Dec 29, 20250.850.850.760.770.77-9.39%132,689
Dec 26, 20250.870.870.840.850.85-3.82%75,922
Dec 24, 20250.910.910.870.880.88-1.06%36,121
Dec 23, 20250.950.950.890.890.89-5.25%26,288
Dec 22, 20250.970.980.930.940.942.18%64,374
Dec 19, 20250.960.980.800.920.92-6.12%164,098
Dec 18, 20251.011.020.980.980.98-2.97%66,408
Dec 17, 20251.011.041.011.011.01-1.94%22,663
Dec 16, 20251.031.051.031.031.03-41,458
Dec 15, 20251.121.131.031.031.03-6.36%78,860
Dec 12, 20251.111.141.101.101.10-2.65%32,676
Dec 11, 20251.111.171.111.131.13-4.24%46,804
Dec 10, 20251.171.191.121.181.18-1.67%45,989
Dec 9, 20251.131.231.111.201.208.11%91,393
Dec 8, 20251.111.121.091.111.111.83%25,004
Dec 5, 20251.131.141.071.091.09-2.68%119,008
Dec 4, 20251.111.141.101.121.121.82%43,121
Dec 3, 20251.111.121.101.101.10-0.90%41,155
Dec 2, 20251.141.151.111.111.11-3.48%14,802
Dec 1, 20251.131.161.111.151.152.68%59,682
Nov 28, 20251.121.151.121.121.12-12,781
Nov 26, 20251.121.151.111.121.12-1.75%28,858
Nov 25, 20251.151.151.131.141.14-12,617
Nov 24, 20251.151.181.101.141.14-1.72%14,007
Nov 21, 20251.141.171.131.161.160.87%12,244
Nov 20, 20251.151.201.131.151.150.88%51,875
Nov 19, 20251.151.191.121.141.14-2.56%56,690
Nov 18, 20251.201.201.131.171.17-1.68%45,541
Nov 17, 20251.131.211.131.191.191.71%19,489
Nov 14, 20251.131.171.131.171.17-0.85%27,811
Nov 13, 20251.211.251.181.181.18-1.67%35,856
Nov 12, 20251.301.301.201.201.20-5.51%51,479
Nov 11, 20251.271.281.231.271.27-0.78%38,607
Nov 10, 20251.301.301.281.281.28-1.54%33,589
Nov 7, 20251.291.331.261.301.30-0.76%147,760
Nov 6, 20251.311.321.261.311.310.77%32,173
Nov 5, 20251.301.311.251.301.302.36%55,710
Nov 4, 20251.261.271.241.271.270.79%43,572
Nov 3, 20251.301.321.261.261.26-3.08%18,847
Oct 31, 20251.281.301.261.301.301.56%16,186
Oct 30, 20251.301.321.271.281.280.79%30,935
Oct 29, 20251.311.321.261.271.27-3.05%17,578
Oct 28, 20251.271.331.271.311.310.77%24,557
Oct 27, 20251.271.511.251.301.302.36%217,599
Oct 24, 20251.261.271.251.271.27-0.39%36,512
Oct 23, 20251.281.281.251.281.285.37%62,682
Oct 22, 20251.221.221.161.211.21-0.82%94,405
Oct 21, 20251.241.241.211.221.22-1.61%33,798
Oct 20, 20251.241.261.231.241.24-1.59%33,262
Oct 17, 20251.211.261.191.261.263.28%47,568
Oct 16, 20251.231.251.201.221.22-3.17%56,561
Oct 15, 20251.301.301.251.261.26-4.55%68,174
Oct 14, 20251.251.351.201.321.325.60%110,564