Heidmar Maritime Holdings Corp. (HMR)
NASDAQ: HMR · Real-Time Price · USD
1.935
+0.135 (7.50%)
Oct 13, 2026, 4:00 PM EDT - Market closed
Heidmar Maritime Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 1.78 | 2.00 | 1.74 | 1.94 | 1.94 | 7.50% | 214,423 |
| Oct 12, 2026 | 1.83 | 1.89 | 1.77 | 1.80 | 1.80 | -1.91% | 306,776 |
| Oct 9, 2026 | 1.87 | 1.89 | 1.80 | 1.84 | 1.84 | -2.39% | 54,407 |
| Oct 8, 2026 | 1.78 | 1.96 | 1.78 | 1.88 | 1.88 | 8.05% | 213,714 |
| Oct 7, 2026 | 1.70 | 1.83 | 1.70 | 1.74 | 1.74 | 0.87% | 102,066 |
| Oct 6, 2026 | 1.72 | 1.79 | 1.67 | 1.73 | 1.73 | 0.29% | 69,448 |
| Oct 5, 2026 | 1.67 | 1.78 | 1.67 | 1.72 | 1.72 | 2.99% | 61,455 |
| Oct 2, 2026 | 1.70 | 1.75 | 1.65 | 1.67 | 1.67 | -2.91% | 64,034 |
| Oct 1, 2026 | 1.68 | 1.84 | 1.60 | 1.72 | 1.72 | 2.99% | 217,839 |
| Sep 30, 2026 | 1.68 | 1.72 | 1.64 | 1.67 | 1.67 | - | 49,099 |
| Sep 29, 2026 | 1.70 | 1.73 | 1.65 | 1.67 | 1.67 | -2.91% | 92,676 |
| Sep 28, 2026 | 1.72 | 1.78 | 1.69 | 1.72 | 1.72 | -2.82% | 116,658 |
| Sep 25, 2026 | 1.82 | 1.85 | 1.76 | 1.77 | 1.77 | -2.21% | 95,729 |
| Sep 24, 2026 | 1.85 | 1.92 | 1.81 | 1.81 | 1.81 | -2.16% | 81,931 |
| Sep 23, 2026 | 1.85 | 2.02 | 1.84 | 1.85 | 1.85 | - | 264,564 |
| Sep 22, 2026 | 1.84 | 1.89 | 1.72 | 1.85 | 1.85 | 2.21% | 153,144 |
| Sep 21, 2026 | 1.83 | 1.92 | 1.78 | 1.81 | 1.81 | -1.63% | 260,467 |
| Sep 18, 2026 | 1.74 | 1.86 | 1.71 | 1.84 | 1.84 | 5.75% | 130,463 |
| Sep 17, 2026 | 1.65 | 1.79 | 1.65 | 1.74 | 1.74 | 6.75% | 108,274 |
| Sep 16, 2026 | 1.68 | 1.78 | 1.61 | 1.63 | 1.63 | -3.55% | 117,553 |
| Sep 15, 2026 | 1.74 | 1.75 | 1.61 | 1.69 | 1.69 | -4.52% | 266,406 |
| Sep 14, 2026 | 1.34 | 1.86 | 1.32 | 1.77 | 1.77 | 23.78% | 1,173,047 |
| Sep 11, 2026 | 1.24 | 1.47 | 1.24 | 1.43 | 1.43 | 15.32% | 257,663 |
| Sep 10, 2026 | 1.27 | 1.28 | 1.23 | 1.24 | 1.24 | -2.36% | 25,067 |
| Sep 9, 2026 | 1.30 | 1.30 | 1.24 | 1.27 | 1.27 | -2.31% | 43,804 |
| Sep 8, 2026 | 1.28 | 1.33 | 1.26 | 1.30 | 1.30 | -2.26% | 61,961 |
| Sep 4, 2026 | 1.34 | 1.36 | 1.31 | 1.33 | 1.33 | -0.75% | 43,875 |
| Sep 3, 2026 | 1.31 | 1.42 | 1.31 | 1.34 | 1.34 | -0.74% | 31,693 |
| Sep 2, 2026 | 1.24 | 1.35 | 1.24 | 1.35 | 1.35 | 8.87% | 73,133 |
| Sep 1, 2026 | 1.39 | 1.39 | 1.12 | 1.24 | 1.24 | -10.79% | 322,071 |
| Aug 31, 2026 | 1.43 | 1.47 | 1.38 | 1.39 | 1.39 | -1.42% | 114,694 |
| Aug 28, 2026 | 1.35 | 1.43 | 1.34 | 1.41 | 1.41 | 2.92% | 33,376 |
| Aug 27, 2026 | 1.34 | 1.39 | 1.30 | 1.37 | 1.37 | 3.01% | 22,574 |
| Aug 26, 2026 | 1.31 | 1.36 | 1.30 | 1.33 | 1.33 | 1.53% | 27,796 |
| Aug 25, 2026 | 1.39 | 1.41 | 1.30 | 1.31 | 1.31 | -6.43% | 40,543 |
| Aug 24, 2026 | 1.36 | 1.43 | 1.35 | 1.40 | 1.40 | 3.70% | 32,084 |
| Aug 21, 2026 | 1.45 | 1.49 | 1.35 | 1.35 | 1.35 | -6.90% | 65,010 |
| Aug 20, 2026 | 1.38 | 1.50 | 1.38 | 1.45 | 1.45 | 6.62% | 76,536 |
| Aug 19, 2026 | 1.40 | 1.41 | 1.36 | 1.36 | 1.36 | -2.16% | 35,122 |
| Aug 18, 2026 | 1.39 | 1.52 | 1.35 | 1.39 | 1.39 | 2.21% | 89,699 |
| Aug 17, 2026 | 1.39 | 1.45 | 1.31 | 1.36 | 1.36 | -2.86% | 97,121 |
| Aug 14, 2026 | 1.34 | 1.42 | 1.29 | 1.40 | 1.40 | 3.70% | 55,438 |
| Aug 13, 2026 | 1.32 | 1.35 | 1.32 | 1.35 | 1.35 | 2.27% | 42,004 |
| Aug 12, 2026 | 1.33 | 1.38 | 1.30 | 1.32 | 1.32 | - | 39,090 |
| Aug 11, 2026 | 1.24 | 1.42 | 1.23 | 1.32 | 1.32 | 6.45% | 88,621 |
| Aug 10, 2026 | 1.25 | 1.30 | 1.22 | 1.24 | 1.24 | -1.98% | 37,186 |
| Aug 7, 2026 | 1.22 | 1.28 | 1.20 | 1.27 | 1.27 | 3.69% | 67,129 |
| Aug 6, 2026 | 1.19 | 1.22 | 1.18 | 1.22 | 1.22 | 3.39% | 26,875 |
| Aug 5, 2026 | 1.24 | 1.24 | 1.18 | 1.18 | 1.18 | -4.80% | 38,666 |
| Aug 4, 2026 | 1.10 | 1.24 | 1.10 | 1.24 | 1.24 | 11.67% | 83,151 |