Skip to main content
Heidmar Maritime Holdings Corp. (HMR)
NASDAQ: HMR · Real-Time Price · USD
0.791
+0.006 (0.70%)
At close: Apr 28, 2026, 4:00 PM EDT
0.807
+0.016 (2.07%)
After-hours: Apr 28, 2026, 7:59 PM EDT

Heidmar Maritime Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.800.810.790.790.790.70%38,539
Apr 27, 20260.800.810.750.790.79-4.21%35,000
Apr 24, 20260.810.830.800.820.821.16%18,064
Apr 23, 20260.800.860.730.810.812.53%196,953
Apr 22, 20260.810.810.780.790.79-2.86%54,252
Apr 21, 20260.820.840.800.810.81-0.07%31,841
Apr 20, 20260.850.850.810.810.81-2.51%38,617
Apr 17, 20260.850.850.800.840.84-0.69%72,115
Apr 16, 20260.870.910.840.840.84-4.56%42,286
Apr 15, 20260.900.910.860.880.88-1.71%31,828
Apr 14, 20260.910.950.880.900.90-0.52%27,309
Apr 13, 20260.890.960.880.900.904.35%96,722
Apr 10, 20260.840.870.820.860.865.74%59,148
Apr 9, 20260.850.850.810.820.82-2.80%51,233
Apr 8, 20260.800.860.780.840.846.76%45,492
Apr 7, 20260.800.820.770.790.791.52%40,588
Apr 6, 20260.800.820.780.780.78-5.37%19,327
Apr 2, 20260.820.830.800.820.82-0.12%21,468
Apr 1, 20260.850.850.810.820.82-2.84%15,245
Mar 31, 20260.810.860.800.840.840.73%43,643
Mar 30, 20260.830.840.820.840.840.55%15,376
Mar 27, 20260.800.840.790.830.832.25%43,948
Mar 26, 20260.830.830.790.820.82-0.24%30,194
Mar 25, 20260.860.860.790.820.82-4.51%122,277
Mar 24, 20260.890.920.850.860.86-5.17%94,405
Mar 23, 20260.890.910.870.900.903.69%56,413
Mar 20, 20260.890.890.870.870.870.82%22,927
Mar 19, 20260.860.890.860.860.860.43%27,681
Mar 18, 20260.890.910.850.860.86-3.46%18,726
Mar 17, 20260.890.920.870.890.89-1.73%32,325
Mar 16, 20260.850.920.850.910.917.83%80,165
Mar 13, 20260.970.970.840.840.84-8.68%99,484
Mar 12, 20260.960.960.910.920.92-3.69%43,460
Mar 11, 20260.961.000.950.960.96-2.05%45,787
Mar 10, 20260.971.020.930.980.98-0.50%109,692
Mar 9, 20261.031.050.970.980.98-3.93%96,655
Mar 6, 20260.981.080.951.021.024.48%196,733
Mar 5, 20260.911.050.900.980.985.51%210,505
Mar 4, 20260.960.990.900.930.93-5.58%162,380
Mar 3, 20261.201.240.950.980.98-7.55%1,381,051
Mar 2, 20261.051.141.001.061.0612.77%550,300
Feb 27, 20260.960.980.920.940.940.64%92,919
Feb 26, 20260.930.980.900.930.93-0.62%91,040
Feb 25, 20260.940.940.910.940.941.01%35,078
Feb 24, 20260.930.950.930.930.933.24%24,506
Feb 23, 20260.920.930.900.900.90-3.00%10,847
Feb 20, 20260.950.950.920.930.932.63%8,674
Feb 19, 20260.900.950.890.910.91-6.76%38,524
Feb 18, 20260.900.990.900.970.977.97%121,875
Feb 17, 20260.910.910.900.900.90-1.18%11,557
Feb 13, 20260.910.910.890.910.91-0.56%14,266
Feb 12, 20260.910.920.890.920.920.65%13,592
Feb 11, 20260.890.910.880.910.911.24%29,587
Feb 10, 20260.890.910.880.900.90-0.28%44,906
Feb 9, 20260.910.950.890.900.90-2.09%51,673
Feb 6, 20260.950.980.910.920.92-0.40%25,557
Feb 5, 20261.021.020.920.920.92-7.66%18,072
Feb 4, 20260.981.030.951.001.001.68%39,465
Feb 3, 20260.931.010.920.980.986.89%86,662
Feb 2, 20260.991.020.910.920.92-6.11%49,379
Jan 30, 20261.031.030.960.980.98-4.39%38,625
Jan 29, 20261.041.051.021.031.03-2.38%20,741
Jan 28, 20261.051.061.021.051.051.16%18,814
Jan 27, 20261.041.051.021.041.04-1.14%14,035
Jan 26, 20261.131.171.041.051.05-0.94%58,410
Jan 23, 20260.941.170.941.061.0613.98%175,154
Jan 22, 20260.940.940.900.930.932.20%18,600
Jan 21, 20260.900.920.900.910.911.26%28,462
Jan 20, 20260.900.910.870.900.903.29%38,901
Jan 16, 20260.930.940.870.870.87-4.37%43,083
Jan 15, 20260.930.930.900.910.911.10%35,241
Jan 14, 20260.900.950.900.900.90-22,863
Jan 13, 20260.910.950.900.900.90-10,373
Jan 12, 20260.920.920.890.900.90-1.16%32,631
Jan 9, 20260.900.920.900.910.911.01%16,555
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