Heidmar Maritime Holdings Corp. (HMR)

Heidmar Maritime Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	0.89	0.89	0.87	0.87	0.87	0.82%	18,815
Mar 19, 2026	0.86	0.89	0.86	0.86	0.86	0.43%	20,158
Mar 18, 2026	0.89	0.91	0.85	0.86	0.86	-3.46%	18,020
Mar 17, 2026	0.89	0.92	0.87	0.89	0.89	-1.73%	30,633
Mar 16, 2026	0.85	0.92	0.85	0.91	0.91	7.83%	79,654
Mar 13, 2026	0.97	0.97	0.84	0.84	0.84	-8.68%	80,891
Mar 12, 2026	0.96	0.96	0.91	0.92	0.92	-3.69%	41,645
Mar 11, 2026	0.96	1.00	0.95	0.96	0.96	-2.05%	42,821
Mar 10, 2026	0.97	1.02	0.93	0.98	0.98	-0.50%	108,777
Mar 9, 2026	1.03	1.05	0.97	0.98	0.98	-3.93%	95,159
Mar 6, 2026	0.98	1.08	0.95	1.02	1.02	4.48%	194,144
Mar 5, 2026	0.91	1.05	0.90	0.98	0.98	5.51%	206,709
Mar 4, 2026	0.96	0.99	0.90	0.93	0.93	-5.58%	152,926
Mar 3, 2026	1.20	1.24	0.95	0.98	0.98	-7.55%	1,329,663
Mar 2, 2026	1.05	1.14	1.00	1.06	1.06	12.77%	377,278
Feb 27, 2026	0.96	0.98	0.92	0.94	0.94	0.64%	92,645
Feb 26, 2026	0.93	0.98	0.90	0.93	0.93	-0.62%	90,649
Feb 25, 2026	0.94	0.94	0.91	0.94	0.94	1.01%	24,291
Feb 24, 2026	0.93	0.95	0.93	0.93	0.93	3.24%	21,500
Feb 23, 2026	0.92	0.93	0.90	0.90	0.90	-3.00%	10,079
Feb 20, 2026	0.95	0.95	0.92	0.93	0.93	2.63%	5,466
Feb 19, 2026	0.90	0.95	0.89	0.91	0.91	-6.76%	38,426
Feb 18, 2026	0.90	0.99	0.90	0.97	0.97	7.97%	121,350
Feb 17, 2026	0.91	0.91	0.90	0.90	0.90	-1.18%	11,459
Feb 13, 2026	0.91	0.91	0.89	0.91	0.91	-0.56%	13,628
Feb 12, 2026	0.91	0.92	0.89	0.92	0.92	0.65%	13,178
Feb 11, 2026	0.89	0.91	0.88	0.91	0.91	1.24%	29,100
Feb 10, 2026	0.89	0.91	0.88	0.90	0.90	-0.28%	44,759
Feb 9, 2026	0.91	0.95	0.89	0.90	0.90	-2.09%	50,064
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

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.