Heidmar Maritime Holdings Corp. (HMR)
NASDAQ: HMR · Real-Time Price · USD
1.440
+0.080 (5.88%)
At close: Nov 2, 2026, 4:00 PM EST
1.460
+0.020 (1.39%)
After-hours: Nov 2, 2026, 5:32 PM EST
Heidmar Maritime Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 1.40 | 1.54 | 1.29 | 1.44 | 1.44 | 5.88% | 344,392 |
| Oct 30, 2026 | 1.79 | 1.79 | 1.14 | 1.36 | 1.36 | -23.60% | 685,296 |
| Oct 29, 2026 | 1.82 | 1.88 | 1.73 | 1.78 | 1.78 | -3.78% | 51,101 |
| Oct 28, 2026 | 1.81 | 1.85 | 1.78 | 1.85 | 1.85 | 2.78% | 25,113 |
| Oct 27, 2026 | 1.86 | 1.88 | 1.75 | 1.80 | 1.80 | -5.26% | 63,950 |
| Oct 26, 2026 | 1.87 | 1.94 | 1.82 | 1.90 | 1.90 | 4.40% | 116,704 |
| Oct 23, 2026 | 1.70 | 1.85 | 1.68 | 1.82 | 1.82 | 7.06% | 123,091 |
| Oct 22, 2026 | 1.68 | 1.72 | 1.65 | 1.70 | 1.70 | 0.59% | 34,111 |
| Oct 21, 2026 | 1.71 | 1.78 | 1.67 | 1.69 | 1.69 | -3.43% | 48,841 |
| Oct 20, 2026 | 1.78 | 1.78 | 1.70 | 1.75 | 1.75 | -1.69% | 56,768 |
| Oct 19, 2026 | 1.66 | 1.82 | 1.66 | 1.78 | 1.78 | 9.88% | 164,793 |
| Oct 16, 2026 | 1.70 | 1.72 | 1.60 | 1.62 | 1.62 | -2.41% | 103,322 |
| Oct 15, 2026 | 1.82 | 1.82 | 1.63 | 1.66 | 1.66 | -8.29% | 131,122 |
| Oct 14, 2026 | 1.88 | 1.88 | 1.77 | 1.81 | 1.81 | -5.24% | 150,139 |
| Oct 13, 2026 | 1.80 | 2.00 | 1.72 | 1.91 | 1.91 | 6.11% | 208,763 |
| Oct 12, 2026 | 1.83 | 1.89 | 1.77 | 1.80 | 1.80 | -1.91% | 307,372 |
| Oct 9, 2026 | 1.87 | 1.89 | 1.80 | 1.84 | 1.84 | -2.39% | 55,771 |
| Oct 8, 2026 | 1.78 | 1.96 | 1.78 | 1.88 | 1.88 | 8.05% | 217,001 |
| Oct 7, 2026 | 1.70 | 1.83 | 1.70 | 1.74 | 1.74 | 0.87% | 104,915 |
| Oct 6, 2026 | 1.72 | 1.79 | 1.67 | 1.73 | 1.73 | 0.29% | 69,672 |
| 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 |