Heidmar Maritime Holdings Corp. (HMR)
NASDAQ: HMR · Real-Time Price · USD
1.320
+0.080 (6.45%)
At close: Aug 11, 2026, 4:00 PM EDT
1.300
-0.020 (-1.48%)
After-hours: Aug 11, 2026, 7:10 PM EDT
Heidmar Maritime Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 1.24 | 1.42 | 1.23 | 1.32 | 1.32 | 6.45% | 87,688 |
| Aug 10, 2026 | 1.25 | 1.30 | 1.22 | 1.24 | 1.24 | -1.98% | 37,177 |
| Aug 7, 2026 | 1.22 | 1.28 | 1.20 | 1.27 | 1.27 | 3.69% | 59,787 |
| Aug 6, 2026 | 1.19 | 1.22 | 1.18 | 1.22 | 1.22 | 3.39% | 20,962 |
| Aug 5, 2026 | 1.24 | 1.24 | 1.18 | 1.18 | 1.18 | -4.80% | 38,575 |
| Aug 4, 2026 | 1.10 | 1.24 | 1.10 | 1.24 | 1.24 | 11.67% | 81,703 |
| Aug 3, 2026 | 1.10 | 1.13 | 1.09 | 1.11 | 1.11 | -0.89% | 27,651 |
| Jul 31, 2026 | 1.13 | 1.13 | 1.10 | 1.12 | 1.12 | 0.90% | 22,492 |
| Jul 30, 2026 | 1.12 | 1.14 | 1.08 | 1.11 | 1.11 | 0.91% | 46,855 |
| Jul 29, 2026 | 1.14 | 1.18 | 1.10 | 1.10 | 1.10 | -1.79% | 38,984 |
| Jul 28, 2026 | 1.20 | 1.21 | 1.12 | 1.12 | 1.12 | -6.67% | 67,318 |
| Jul 27, 2026 | 1.12 | 1.22 | 1.09 | 1.20 | 1.20 | 4.35% | 67,662 |
| Jul 24, 2026 | 1.14 | 1.18 | 1.10 | 1.15 | 1.15 | 1.77% | 48,861 |
| Jul 23, 2026 | 1.13 | 1.17 | 1.10 | 1.13 | 1.13 | -0.88% | 26,444 |
| Jul 22, 2026 | 1.20 | 1.20 | 1.14 | 1.14 | 1.14 | -2.56% | 55,793 |
| Jul 21, 2026 | 1.08 | 1.19 | 1.06 | 1.17 | 1.17 | 12.50% | 102,548 |
| Jul 20, 2026 | 1.06 | 1.06 | 1.00 | 1.04 | 1.04 | -2.80% | 81,500 |
| Jul 17, 2026 | 1.07 | 1.08 | 1.05 | 1.07 | 1.07 | - | 52,306 |
| Jul 16, 2026 | 1.10 | 1.10 | 1.07 | 1.07 | 1.07 | -3.60% | 35,858 |
| Jul 15, 2026 | 1.10 | 1.12 | 1.07 | 1.11 | 1.11 | 2.78% | 25,893 |
| Jul 14, 2026 | 1.10 | 1.12 | 1.07 | 1.08 | 1.08 | -1.82% | 57,925 |
| Jul 13, 2026 | 1.09 | 1.17 | 1.08 | 1.10 | 1.10 | 2.80% | 75,111 |
| Jul 10, 2026 | 1.13 | 1.14 | 1.07 | 1.07 | 1.07 | -6.14% | 95,906 |
| Jul 9, 2026 | 1.12 | 1.16 | 1.09 | 1.14 | 1.14 | 4.59% | 146,580 |
| Jul 8, 2026 | 1.10 | 1.15 | 1.07 | 1.09 | 1.09 | - | 112,290 |
| Jul 7, 2026 | 1.16 | 1.19 | 1.08 | 1.09 | 1.09 | -6.03% | 83,133 |
| Jul 6, 2026 | 1.25 | 1.28 | 1.14 | 1.16 | 1.16 | -3.33% | 135,349 |
| Jul 2, 2026 | 1.25 | 1.27 | 1.19 | 1.20 | 1.20 | -1.64% | 59,466 |
| Jul 1, 2026 | 1.25 | 1.29 | 1.19 | 1.22 | 1.22 | -4.69% | 153,622 |
| Jun 30, 2026 | 1.18 | 1.30 | 1.16 | 1.28 | 1.28 | 9.40% | 102,158 |
| Jun 29, 2026 | 1.26 | 1.27 | 1.12 | 1.17 | 1.17 | -4.10% | 185,782 |
| Jun 26, 2026 | 1.22 | 1.25 | 1.19 | 1.22 | 1.22 | - | 76,437 |
| Jun 25, 2026 | 1.26 | 1.27 | 1.18 | 1.22 | 1.22 | -2.40% | 162,497 |
| Jun 24, 2026 | 1.17 | 1.28 | 1.17 | 1.25 | 1.25 | 10.62% | 309,407 |
| Jun 23, 2026 | 1.14 | 1.20 | 1.12 | 1.13 | 1.13 | -2.59% | 50,171 |
| Jun 22, 2026 | 1.09 | 1.19 | 1.03 | 1.16 | 1.16 | 6.42% | 217,140 |
| Jun 18, 2026 | 1.17 | 1.20 | 1.07 | 1.09 | 1.09 | -4.39% | 171,057 |
| Jun 17, 2026 | 1.24 | 1.24 | 1.14 | 1.14 | 1.14 | -8.06% | 105,293 |
| Jun 16, 2026 | 1.18 | 1.31 | 1.18 | 1.24 | 1.24 | 3.33% | 175,193 |
| 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 |