Heidmar Maritime Holdings Corp. (HMR)

Heidmar Maritime Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	1.15	1.29	1.12	1.23	1.23	10.81%	335,373
May 19, 2026	1.10	1.20	1.07	1.11	1.11	2.78%	298,382
May 18, 2026	1.02	1.15	0.97	1.08	1.08	6.93%	181,532
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
May 8, 2026	0.84	0.86	0.83	0.83	0.83	-2.96%	21,367
May 7, 2026	0.86	0.91	0.84	0.86	0.86	-0.51%	74,445
May 6, 2026	0.82	0.89	0.80	0.86	0.86	8.87%	135,824
May 5, 2026	0.77	0.80	0.76	0.79	0.79	1.27%	64,188
May 4, 2026	0.78	0.81	0.77	0.78	0.78	-3.05%	38,114
May 1, 2026	0.83	0.83	0.79	0.80	0.80	-2.25%	20,699
Apr 30, 2026	0.81	0.82	0.78	0.82	0.82	2.87%	26,896
Apr 29, 2026	0.80	0.80	0.78	0.80	0.80	1.20%	25,346
Apr 28, 2026	0.80	0.81	0.79	0.79	0.79	0.70%	40,967
Apr 27, 2026	0.80	0.81	0.75	0.79	0.79	-4.21%	35,803
Apr 24, 2026	0.81	0.83	0.80	0.82	0.82	1.16%	18,185
Apr 23, 2026	0.80	0.86	0.73	0.81	0.81	2.53%	200,050
Apr 22, 2026	0.81	0.81	0.78	0.79	0.79	-2.86%	58,000
Apr 21, 2026	0.82	0.84	0.80	0.81	0.81	-0.07%	32,002
Apr 20, 2026	0.85	0.85	0.81	0.81	0.81	-2.51%	40,103
Apr 17, 2026	0.85	0.85	0.80	0.84	0.84	-0.69%	76,186
Apr 16, 2026	0.87	0.91	0.84	0.84	0.84	-4.56%	42,324
Apr 15, 2026	0.90	0.91	0.86	0.88	0.88	-1.71%	36,249
Apr 14, 2026	0.91	0.95	0.88	0.90	0.90	-0.52%	27,368
Apr 13, 2026	0.89	0.96	0.88	0.90	0.90	4.35%	96,722
Apr 10, 2026	0.84	0.87	0.82	0.86	0.86	5.74%	59,148
Apr 9, 2026	0.85	0.85	0.81	0.82	0.82	-2.80%	51,233
Apr 8, 2026	0.80	0.86	0.78	0.84	0.84	6.76%	45,492
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

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.