Heidmar Maritime Holdings Corp. (HMR)
NASDAQ: HMR · Real-Time Price · USD
1.240
-0.150 (-10.79%)
At close: Sep 1, 2026, 4:00 PM EDT
1.300
+0.060 (4.84%)
After-hours: Sep 1, 2026, 7:59 PM EDT
Heidmar Maritime Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 1.39 | 1.39 | 1.12 | 1.24 | 1.24 | -10.79% | 318,783 |
| Aug 31, 2026 | 1.43 | 1.47 | 1.38 | 1.39 | 1.39 | -1.42% | 101,827 |
| Aug 28, 2026 | 1.35 | 1.43 | 1.34 | 1.41 | 1.41 | 2.92% | 32,160 |
| Aug 27, 2026 | 1.34 | 1.39 | 1.30 | 1.37 | 1.37 | 3.01% | 18,152 |
| Aug 26, 2026 | 1.31 | 1.36 | 1.30 | 1.33 | 1.33 | 1.53% | 27,220 |
| Aug 25, 2026 | 1.39 | 1.41 | 1.30 | 1.31 | 1.31 | -6.43% | 39,353 |
| Aug 24, 2026 | 1.36 | 1.43 | 1.35 | 1.40 | 1.40 | 3.70% | 30,960 |
| Aug 21, 2026 | 1.45 | 1.49 | 1.35 | 1.35 | 1.35 | -6.90% | 62,999 |
| 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 |
| Aug 3, 2026 | 1.10 | 1.13 | 1.09 | 1.11 | 1.11 | -0.89% | 27,722 |
| Jul 31, 2026 | 1.13 | 1.13 | 1.10 | 1.12 | 1.12 | 0.90% | 22,849 |
| Jul 30, 2026 | 1.12 | 1.14 | 1.08 | 1.11 | 1.11 | 0.91% | 47,742 |
| Jul 29, 2026 | 1.14 | 1.18 | 1.10 | 1.10 | 1.10 | -1.79% | 40,186 |
| Jul 28, 2026 | 1.20 | 1.21 | 1.12 | 1.12 | 1.12 | -6.67% | 67,687 |
| Jul 27, 2026 | 1.12 | 1.22 | 1.09 | 1.20 | 1.20 | 4.35% | 75,613 |
| Jul 24, 2026 | 1.14 | 1.18 | 1.10 | 1.15 | 1.15 | 1.77% | 48,959 |
| Jul 23, 2026 | 1.13 | 1.17 | 1.10 | 1.13 | 1.13 | -0.88% | 27,321 |
| 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 |