Heidmar Maritime Holdings Corp. (HMR)
NASDAQ: HMR · Real-Time Price · USD
0.8701
-0.0398 (-4.37%)
At close: Jan 16, 2026, 4:00 PM EST
0.9400
+0.0699 (8.03%)
After-hours: Jan 16, 2026, 7:59 PM EST
Heidmar Maritime Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 0.93 | 0.94 | 0.87 | 0.87 | 0.87 | -4.37% | 39,819 |
| Jan 15, 2026 | 0.93 | 0.93 | 0.90 | 0.91 | 0.91 | 1.10% | 35,141 |
| Jan 14, 2026 | 0.90 | 0.95 | 0.90 | 0.90 | 0.90 | - | 22,761 |
| Jan 13, 2026 | 0.91 | 0.95 | 0.90 | 0.90 | 0.90 | - | 10,091 |
| Jan 12, 2026 | 0.92 | 0.92 | 0.89 | 0.90 | 0.90 | -1.16% | 32,415 |
| Jan 9, 2026 | 0.90 | 0.92 | 0.90 | 0.91 | 0.91 | 1.01% | 16,543 |
| Jan 8, 2026 | 0.92 | 0.93 | 0.90 | 0.90 | 0.90 | 0.10% | 39,338 |
| Jan 7, 2026 | 0.91 | 0.93 | 0.89 | 0.90 | 0.90 | -2.94% | 24,346 |
| Jan 6, 2026 | 0.83 | 0.95 | 0.83 | 0.93 | 0.93 | 10.12% | 59,152 |
| Jan 5, 2026 | 0.85 | 0.85 | 0.83 | 0.84 | 0.84 | 1.64% | 21,860 |
| Jan 2, 2026 | 0.83 | 0.84 | 0.79 | 0.83 | 0.83 | 5.85% | 37,007 |
| Dec 31, 2025 | 0.81 | 0.84 | 0.77 | 0.78 | 0.78 | -6.29% | 57,300 |
| Dec 30, 2025 | 0.78 | 0.85 | 0.78 | 0.84 | 0.84 | 8.83% | 107,502 |
| Dec 29, 2025 | 0.85 | 0.85 | 0.76 | 0.77 | 0.77 | -9.39% | 132,689 |
| Dec 26, 2025 | 0.87 | 0.87 | 0.84 | 0.85 | 0.85 | -3.82% | 75,922 |
| Dec 24, 2025 | 0.91 | 0.91 | 0.87 | 0.88 | 0.88 | -1.06% | 36,121 |
| Dec 23, 2025 | 0.95 | 0.95 | 0.89 | 0.89 | 0.89 | -5.25% | 26,288 |
| Dec 22, 2025 | 0.97 | 0.98 | 0.93 | 0.94 | 0.94 | 2.18% | 64,374 |
| Dec 19, 2025 | 0.96 | 0.98 | 0.80 | 0.92 | 0.92 | -6.12% | 164,098 |
| Dec 18, 2025 | 1.01 | 1.02 | 0.98 | 0.98 | 0.98 | -2.97% | 66,408 |
| Dec 17, 2025 | 1.01 | 1.04 | 1.01 | 1.01 | 1.01 | -1.94% | 22,663 |
| Dec 16, 2025 | 1.03 | 1.05 | 1.03 | 1.03 | 1.03 | - | 41,458 |
| Dec 15, 2025 | 1.12 | 1.13 | 1.03 | 1.03 | 1.03 | -6.36% | 78,860 |
| Dec 12, 2025 | 1.11 | 1.14 | 1.10 | 1.10 | 1.10 | -2.65% | 32,676 |
| Dec 11, 2025 | 1.11 | 1.17 | 1.11 | 1.13 | 1.13 | -4.24% | 46,804 |
| Dec 10, 2025 | 1.17 | 1.19 | 1.12 | 1.18 | 1.18 | -1.67% | 45,989 |
| Dec 9, 2025 | 1.13 | 1.23 | 1.11 | 1.20 | 1.20 | 8.11% | 91,393 |
| Dec 8, 2025 | 1.11 | 1.12 | 1.09 | 1.11 | 1.11 | 1.83% | 25,004 |
| Dec 5, 2025 | 1.13 | 1.14 | 1.07 | 1.09 | 1.09 | -2.68% | 119,008 |
| Dec 4, 2025 | 1.11 | 1.14 | 1.10 | 1.12 | 1.12 | 1.82% | 43,121 |
| Dec 3, 2025 | 1.11 | 1.12 | 1.10 | 1.10 | 1.10 | -0.90% | 41,155 |
| Dec 2, 2025 | 1.14 | 1.15 | 1.11 | 1.11 | 1.11 | -3.48% | 14,802 |
| Dec 1, 2025 | 1.13 | 1.16 | 1.11 | 1.15 | 1.15 | 2.68% | 59,682 |
| Nov 28, 2025 | 1.12 | 1.15 | 1.12 | 1.12 | 1.12 | - | 12,781 |
| Nov 26, 2025 | 1.12 | 1.15 | 1.11 | 1.12 | 1.12 | -1.75% | 28,858 |
| Nov 25, 2025 | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | - | 12,617 |
| Nov 24, 2025 | 1.15 | 1.18 | 1.10 | 1.14 | 1.14 | -1.72% | 14,007 |
| Nov 21, 2025 | 1.14 | 1.17 | 1.13 | 1.16 | 1.16 | 0.87% | 12,244 |
| Nov 20, 2025 | 1.15 | 1.20 | 1.13 | 1.15 | 1.15 | 0.88% | 51,875 |
| Nov 19, 2025 | 1.15 | 1.19 | 1.12 | 1.14 | 1.14 | -2.56% | 56,690 |
| Nov 18, 2025 | 1.20 | 1.20 | 1.13 | 1.17 | 1.17 | -1.68% | 45,541 |
| Nov 17, 2025 | 1.13 | 1.21 | 1.13 | 1.19 | 1.19 | 1.71% | 19,489 |
| Nov 14, 2025 | 1.13 | 1.17 | 1.13 | 1.17 | 1.17 | -0.85% | 27,811 |
| Nov 13, 2025 | 1.21 | 1.25 | 1.18 | 1.18 | 1.18 | -1.67% | 35,856 |
| Nov 12, 2025 | 1.30 | 1.30 | 1.20 | 1.20 | 1.20 | -5.51% | 51,479 |
| Nov 11, 2025 | 1.27 | 1.28 | 1.23 | 1.27 | 1.27 | -0.78% | 38,607 |
| Nov 10, 2025 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | -1.54% | 33,589 |
| Nov 7, 2025 | 1.29 | 1.33 | 1.26 | 1.30 | 1.30 | -0.76% | 147,760 |
| Nov 6, 2025 | 1.31 | 1.32 | 1.26 | 1.31 | 1.31 | 0.77% | 32,173 |
| Nov 5, 2025 | 1.30 | 1.31 | 1.25 | 1.30 | 1.30 | 2.36% | 55,710 |