Heidmar Maritime Holdings Corp. (HMR)

Heidmar Maritime Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	1.46	1.55	1.46	1.55	-	9.93%	117,313
Jun 9, 2026	1.51	1.55	1.33	1.41	1.41	-5.37%	107,012
Jun 8, 2026	1.58	1.59	1.47	1.49	1.49	-5.10%	137,318
Jun 5, 2026	1.53	1.64	1.50	1.57	1.57	-3.68%	311,482
Jun 4, 2026	1.46	1.64	1.40	1.63	1.63	11.64%	268,603
Jun 3, 2026	1.50	1.56	1.43	1.46	1.46	-6.41%	231,221
Jun 2, 2026	1.55	1.67	1.40	1.56	1.56	3.31%	431,349
Jun 1, 2026	1.44	1.69	1.39	1.51	1.51	22.76%	2,470,027
May 29, 2026	1.15	1.29	1.15	1.23	1.23	7.89%	163,351
May 28, 2026	1.29	1.29	1.12	1.14	1.14	-8.80%	302,281
May 27, 2026	1.42	1.42	1.10	1.25	1.25	-20.38%	634,140
May 26, 2026	1.53	1.71	1.28	1.57	1.57	4.67%	902,400
May 22, 2026	1.16	1.55	1.14	1.50	1.50	29.31%	711,727
May 21, 2026	1.27	1.27	1.13	1.16	1.16	-5.69%	283,113
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	2.88%	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	-1.70%	36,249
Apr 14, 2026	0.91	0.95	0.88	0.90	0.90	-0.53%	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

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.