Heidmar Maritime Holdings Corp. (HMR)

NASDAQ: HMR · Real-Time Price · USD

1.220

0.00 (0.00%)

At close: Jun 26, 2026, 4:00 PM EDT

1.200

-0.020 (-1.64%)

After-hours: Jun 26, 2026, 7:30 PM EDT

Heidmar Maritime Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	1.22	1.25	1.19	1.22	1.22	-	75,920
Jun 25, 2026	1.26	1.27	1.18	1.22	1.22	-2.40%	160,672
Jun 24, 2026	1.17	1.28	1.17	1.25	1.25	10.62%	304,688
Jun 23, 2026	1.14	1.20	1.12	1.13	1.13	-2.59%	49,891
Jun 22, 2026	1.09	1.19	1.03	1.16	1.16	6.42%	215,215
Jun 18, 2026	1.17	1.20	1.07	1.09	1.09	-4.39%	168,552
Jun 17, 2026	1.24	1.24	1.14	1.14	1.14	-8.06%	104,695
Jun 16, 2026	1.18	1.31	1.18	1.24	1.24	3.33%	174,972
Jun 15, 2026	1.35	1.41	1.18	1.20	1.20	-9.09%	262,744
Jun 12, 2026	1.48	1.48	1.32	1.32	1.32	-9.59%	163,753
Jun 11, 2026	1.54	1.59	1.41	1.46	1.46	-4.58%	120,066
Jun 10, 2026	1.39	1.58	1.39	1.53	1.53	8.51%	123,744
Jun 9, 2026	1.51	1.55	1.33	1.41	1.41	-5.37%	107,313
Jun 8, 2026	1.58	1.59	1.47	1.49	1.49	-5.10%	138,222
Jun 5, 2026	1.53	1.64	1.50	1.57	1.57	-3.68%	312,774
Jun 4, 2026	1.46	1.64	1.40	1.63	1.63	11.64%	273,639
Jun 3, 2026	1.50	1.56	1.43	1.46	1.46	-6.41%	244,963
Jun 2, 2026	1.55	1.67	1.40	1.56	1.56	3.31%	433,763
Jun 1, 2026	1.44	1.69	1.39	1.51	1.51	22.76%	2,508,614
May 29, 2026	1.15	1.29	1.15	1.23	1.23	7.89%	167,649
May 28, 2026	1.29	1.29	1.12	1.14	1.14	-8.80%	305,074
May 27, 2026	1.42	1.42	1.10	1.25	1.25	-20.38%	634,857
May 26, 2026	1.53	1.71	1.28	1.57	1.57	4.67%	930,146
May 22, 2026	1.16	1.55	1.14	1.50	1.50	29.31%	748,702
May 21, 2026	1.27	1.27	1.13	1.16	1.16	-5.69%	288,616
May 20, 2026	1.15	1.29	1.12	1.23	1.23	10.81%	338,075
May 19, 2026	1.10	1.20	1.07	1.11	1.11	2.78%	301,626
May 18, 2026	1.02	1.15	0.97	1.08	1.08	6.93%	185,686
May 15, 2026	0.98	1.08	0.96	1.01	1.01	-0.98%	112,499
May 14, 2026	0.93	1.08	0.92	1.02	1.02	17.54%	647,002
May 13, 2026	0.87	0.94	0.86	0.87	0.87	1.77%	211,325
May 12, 2026	0.79	0.90	0.79	0.85	0.85	4.88%	75,427
May 11, 2026	0.81	0.83	0.80	0.81	0.81	-2.08%	21,971
May 8, 2026	0.84	0.86	0.83	0.83	0.83	-2.96%	21,367
May 7, 2026	0.86	0.91	0.84	0.86	0.86	-0.51%	74,445
May 6, 2026	0.82	0.89	0.80	0.86	0.86	8.87%	135,824
May 5, 2026	0.77	0.80	0.76	0.79	0.79	1.27%	64,188
May 4, 2026	0.78	0.81	0.77	0.78	0.78	-3.05%	38,114
May 1, 2026	0.83	0.83	0.79	0.80	0.80	-2.25%	20,699
Apr 30, 2026	0.81	0.82	0.78	0.82	0.82	2.88%	26,896
Apr 29, 2026	0.80	0.80	0.78	0.80	0.80	1.20%	25,346
Apr 28, 2026	0.80	0.81	0.79	0.79	0.79	0.70%	40,967
Apr 27, 2026	0.80	0.81	0.75	0.79	0.79	-4.21%	35,803
Apr 24, 2026	0.81	0.83	0.80	0.82	0.82	1.16%	18,185
Apr 23, 2026	0.80	0.86	0.73	0.81	0.81	2.53%	200,050
Apr 22, 2026	0.81	0.81	0.78	0.79	0.79	-2.86%	58,000
Apr 21, 2026	0.82	0.84	0.80	0.81	0.81	-0.07%	32,002
Apr 20, 2026	0.85	0.85	0.81	0.81	0.81	-2.51%	40,103
Apr 17, 2026	0.85	0.85	0.80	0.84	0.84	-0.69%	76,186
Apr 16, 2026	0.87	0.91	0.84	0.84	0.84	-4.56%	42,324
Apr 15, 2026	0.90	0.91	0.86	0.88	0.88	-1.70%	36,249
Apr 14, 2026	0.91	0.95	0.88	0.90	0.90	-0.53%	27,368
Apr 13, 2026	0.89	0.96	0.88	0.90	0.90	4.35%	96,722
Apr 10, 2026	0.84	0.87	0.82	0.86	0.86	5.74%	59,148
Apr 9, 2026	0.85	0.85	0.81	0.82	0.82	-2.80%	51,233
Apr 8, 2026	0.80	0.86	0.78	0.84	0.84	6.76%	45,492
Apr 7, 2026	0.80	0.82	0.77	0.79	0.79	1.52%	40,588
Apr 6, 2026	0.80	0.82	0.78	0.78	0.78	-5.37%	19,327
Apr 2, 2026	0.82	0.83	0.80	0.82	0.82	-0.12%	21,468
Apr 1, 2026	0.85	0.85	0.81	0.82	0.82	-2.84%	15,245
Mar 31, 2026	0.81	0.86	0.80	0.84	0.84	0.73%	43,643
Mar 30, 2026	0.83	0.84	0.82	0.84	0.84	0.55%	15,376
Mar 27, 2026	0.80	0.84	0.79	0.83	0.83	2.25%	43,948
Mar 26, 2026	0.83	0.83	0.79	0.82	0.82	-0.24%	30,194
Mar 25, 2026	0.86	0.86	0.79	0.82	0.82	-4.52%	122,277
Mar 24, 2026	0.89	0.92	0.85	0.86	0.86	-5.17%	94,405
Mar 23, 2026	0.89	0.91	0.87	0.90	0.90	3.69%	56,413
Mar 20, 2026	0.89	0.89	0.87	0.87	0.87	0.82%	22,927
Mar 19, 2026	0.86	0.89	0.86	0.86	0.86	0.43%	27,681
Mar 18, 2026	0.89	0.91	0.85	0.86	0.86	-3.46%	18,726
Mar 17, 2026	0.89	0.92	0.87	0.89	0.89	-1.73%	32,325
Mar 16, 2026	0.85	0.92	0.85	0.91	0.91	7.83%	80,165
Mar 13, 2026	0.97	0.97	0.84	0.84	0.84	-8.68%	99,484
Mar 12, 2026	0.96	0.96	0.91	0.92	0.92	-3.69%	43,460
Mar 11, 2026	0.96	1.00	0.95	0.96	0.96	-2.05%	45,787
Mar 10, 2026	0.97	1.02	0.93	0.98	0.98	-0.50%	109,692
Mar 9, 2026	1.03	1.05	0.97	0.98	0.98	-3.93%	96,655
Mar 6, 2026	0.98	1.08	0.95	1.02	1.02	4.48%	196,733
Mar 5, 2026	0.91	1.05	0.90	0.98	0.98	5.51%	210,505
Mar 4, 2026	0.96	0.99	0.90	0.93	0.93	-5.58%	162,380
Mar 3, 2026	1.20	1.24	0.95	0.98	0.98	-7.55%	1,381,051
Mar 2, 2026	1.05	1.14	1.00	1.06	1.06	12.77%	550,300
Feb 27, 2026	0.96	0.98	0.92	0.94	0.94	0.64%	92,919
Feb 26, 2026	0.93	0.98	0.90	0.93	0.93	-0.62%	91,040
Feb 25, 2026	0.94	0.94	0.91	0.94	0.94	1.01%	35,078
Feb 24, 2026	0.93	0.95	0.93	0.93	0.93	3.24%	24,506
Feb 23, 2026	0.92	0.93	0.90	0.90	0.90	-3.00%	10,847
Feb 20, 2026	0.95	0.95	0.92	0.93	0.93	2.63%	8,674
Feb 19, 2026	0.90	0.95	0.89	0.91	0.91	-6.76%	38,524
Feb 18, 2026	0.90	0.99	0.90	0.97	0.97	7.98%	121,875
Feb 17, 2026	0.91	0.91	0.90	0.90	0.90	-1.18%	11,557
Feb 13, 2026	0.91	0.91	0.89	0.91	0.91	-0.56%	14,266
Feb 12, 2026	0.91	0.92	0.89	0.92	0.92	0.65%	13,592
Feb 11, 2026	0.89	0.91	0.88	0.91	0.91	1.24%	29,587
Feb 10, 2026	0.89	0.91	0.88	0.90	0.90	-0.28%	44,906
Feb 9, 2026	0.91	0.95	0.89	0.90	0.90	-2.09%	51,673
Feb 6, 2026	0.95	0.98	0.91	0.92	0.92	-0.40%	25,557
Feb 5, 2026	1.02	1.02	0.92	0.92	0.92	-7.66%	18,072
Feb 4, 2026	0.98	1.03	0.95	1.00	1.00	1.68%	39,465
Feb 3, 2026	0.93	1.01	0.92	0.98	0.98	6.89%	86,662