Heidmar Maritime Holdings Corp. (HMR)
NASDAQ: HMR · Real-Time Price · USD
0.9197
-0.0037 (-0.40%)
At close: Feb 6, 2026, 4:00 PM EST
0.9300
+0.0103 (1.12%)
After-hours: Feb 6, 2026, 7:51 PM EST
Heidmar Maritime Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 0.95 | 0.98 | 0.91 | 0.92 | 0.92 | -0.40% | 23,795 |
| Feb 5, 2026 | 1.02 | 1.02 | 0.92 | 0.92 | 0.92 | -7.66% | 16,739 |
| Feb 4, 2026 | 0.98 | 1.03 | 0.95 | 1.00 | 1.00 | 1.68% | 39,071 |
| Feb 3, 2026 | 0.93 | 1.01 | 0.92 | 0.98 | 0.98 | 6.89% | 84,118 |
| Feb 2, 2026 | 0.99 | 1.02 | 0.91 | 0.92 | 0.92 | -6.11% | 49,267 |
| Jan 30, 2026 | 1.03 | 1.03 | 0.96 | 0.98 | 0.98 | -4.39% | 37,826 |
| Jan 29, 2026 | 1.04 | 1.05 | 1.02 | 1.03 | 1.03 | -2.38% | 18,257 |
| Jan 28, 2026 | 1.05 | 1.06 | 1.02 | 1.05 | 1.05 | 1.16% | 17,528 |
| Jan 27, 2026 | 1.04 | 1.05 | 1.02 | 1.04 | 1.04 | -1.14% | 14,030 |
| Jan 26, 2026 | 1.13 | 1.17 | 1.04 | 1.05 | 1.05 | -0.94% | 54,791 |
| Jan 23, 2026 | 0.94 | 1.17 | 0.94 | 1.06 | 1.06 | 13.98% | 166,817 |
| Jan 22, 2026 | 0.94 | 0.94 | 0.90 | 0.93 | 0.93 | 2.20% | 16,901 |
| Jan 21, 2026 | 0.90 | 0.92 | 0.90 | 0.91 | 0.91 | 1.26% | 26,644 |
| Jan 20, 2026 | 0.90 | 0.91 | 0.87 | 0.90 | 0.90 | 3.29% | 38,685 |
| 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 |