Heidmar Maritime Holdings Corp. (HMR)
NASDAQ: HMR · Real-Time Price · USD
1.140
-0.030 (-2.56%)
At close: Jul 22, 2026, 4:00 PM EDT
1.140
0.00 (0.00%)
After-hours: Jul 22, 2026, 4:10 PM EDT
Heidmar Maritime Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 1.17 | 1.17 | 1.15 | 1.15 | - | -1.71% | 54,578 |
| Jul 21, 2026 | 1.08 | 1.19 | 1.06 | 1.17 | 1.17 | 12.50% | 100,433 |
| Jul 20, 2026 | 1.06 | 1.06 | 1.00 | 1.04 | 1.04 | -2.80% | 81,255 |
| Jul 17, 2026 | 1.07 | 1.08 | 1.05 | 1.07 | 1.07 | - | 52,094 |
| Jul 16, 2026 | 1.10 | 1.10 | 1.07 | 1.07 | 1.07 | -3.60% | 35,363 |
| Jul 15, 2026 | 1.10 | 1.12 | 1.07 | 1.11 | 1.11 | 2.78% | 25,709 |
| Jul 14, 2026 | 1.10 | 1.12 | 1.07 | 1.08 | 1.08 | -1.82% | 57,820 |
| Jul 13, 2026 | 1.09 | 1.17 | 1.08 | 1.10 | 1.10 | 2.80% | 74,383 |
| Jul 10, 2026 | 1.13 | 1.14 | 1.07 | 1.07 | 1.07 | -6.14% | 84,298 |
| Jul 9, 2026 | 1.12 | 1.16 | 1.09 | 1.14 | 1.14 | 4.59% | 146,296 |
| Jul 8, 2026 | 1.10 | 1.15 | 1.07 | 1.09 | 1.09 | - | 111,717 |
| Jul 7, 2026 | 1.16 | 1.19 | 1.08 | 1.09 | 1.09 | -6.03% | 81,133 |
| Jul 6, 2026 | 1.25 | 1.28 | 1.14 | 1.16 | 1.16 | -3.33% | 134,789 |
| Jul 2, 2026 | 1.25 | 1.27 | 1.19 | 1.20 | 1.20 | -1.64% | 59,211 |
| Jul 1, 2026 | 1.25 | 1.29 | 1.19 | 1.22 | 1.22 | -4.69% | 152,661 |
| Jun 30, 2026 | 1.18 | 1.30 | 1.16 | 1.28 | 1.28 | 9.40% | 101,431 |
| Jun 29, 2026 | 1.26 | 1.27 | 1.12 | 1.17 | 1.17 | -4.10% | 185,020 |
| 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 |