Heidmar Maritime Holdings Corp. (HMR)

Heidmar Maritime Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	0.85	0.85	0.81	0.82	0.82	-2.80%	51,062
Apr 8, 2026	0.80	0.86	0.78	0.84	0.84	6.76%	45,484
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	-4.51%	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	7.97%	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
Feb 2, 2026	0.99	1.02	0.91	0.92	0.92	-6.11%	49,379
Jan 30, 2026	1.03	1.03	0.96	0.98	0.98	-4.39%	38,625
Jan 29, 2026	1.04	1.05	1.02	1.03	1.03	-2.38%	20,741
Jan 28, 2026	1.05	1.06	1.02	1.05	1.05	1.16%	18,814

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.