NASDAQ : HMR
Heidmar Maritime Holdings Corp. — Price history
Industrials · Marine Shipping · Greece
Last price 1.78 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 105.01M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Heidmar Maritime Holdings Corp. (HMR) closed at 1.35 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.4 | 1.54 | 1.33 | 1.35 | 243,255 | -0.74% |
| 2026-10-30 | 1.79 | 1.79 | 1.135 | 1.36 | 685,296 | -23.60% |
| 2026-10-29 | 1.82 | 1.88 | 1.73 | 1.78 | 51,101 | -3.78% |
| 2026-10-28 | 1.81 | 1.85 | 1.782 | 1.85 | 25,113 | +2.78% |
| 2026-10-27 | 1.86 | 1.875 | 1.75 | 1.8 | 63,950 | -5.26% |
| 2026-10-26 | 1.866 | 1.94 | 1.82 | 1.9 | 116,704 | +4.40% |
| 2026-10-23 | 1.7 | 1.85 | 1.675 | 1.82 | 123,091 | +7.06% |
| 2026-10-22 | 1.68 | 1.718 | 1.65 | 1.7 | 34,111 | +0.59% |
| 2026-10-21 | 1.71 | 1.78 | 1.67 | 1.69 | 48,841 | -3.43% |
| 2026-10-20 | 1.78 | 1.78 | 1.7 | 1.75 | 56,768 | -1.69% |
| 2026-10-19 | 1.66 | 1.815 | 1.66 | 1.78 | 164,793 | +9.88% |
| 2026-10-16 | 1.7 | 1.72 | 1.6 | 1.62 | 103,322 | -2.41% |
| 2026-10-15 | 1.82 | 1.82 | 1.626 | 1.66 | 131,122 | -8.29% |
| 2026-10-14 | 1.88 | 1.88 | 1.765 | 1.81 | 150,139 | -5.24% |
| 2026-10-13 | 1.8 | 2 | 1.72 | 1.91 | 208,763 | +6.11% |
| 2026-10-12 | 1.83 | 1.89 | 1.77 | 1.8 | 307,372 | -1.91% |
| 2026-10-09 | 1.87 | 1.89 | 1.8 | 1.835 | 55,771 | -2.39% |
| 2026-10-08 | 1.78 | 1.96 | 1.775 | 1.88 | 217,001 | +8.05% |
| 2026-10-07 | 1.7 | 1.83 | 1.7 | 1.74 | 104,915 | +0.87% |
| 2026-10-06 | 1.72 | 1.785 | 1.67 | 1.725 | 69,672 | +0.29% |
| 2026-10-05 | 1.67 | 1.78 | 1.67 | 1.72 | 61,455 | +2.99% |
| 2026-10-02 | 1.7 | 1.75 | 1.65 | 1.67 | 64,033 | -2.91% |
| 2026-10-01 | 1.68 | 1.84 | 1.6 | 1.72 | 217,839 | +2.99% |
| 2026-09-30 | 1.68 | 1.72 | 1.64 | 1.67 | 49,099 | +0.00% |
| 2026-09-29 | 1.7 | 1.729 | 1.65 | 1.67 | 92,676 | -2.91% |
| 2026-09-28 | 1.72 | 1.784 | 1.69 | 1.72 | 116,658 | -2.82% |
| 2026-09-25 | 1.82 | 1.85 | 1.76 | 1.77 | 95,729 | -2.21% |
| 2026-09-24 | 1.85 | 1.92 | 1.81 | 1.81 | 81,931 | -2.16% |
| 2026-09-23 | 1.85 | 2.015 | 1.84 | 1.85 | 264,564 | +0.00% |
| 2026-09-22 | 1.84 | 1.89 | 1.72 | 1.85 | 153,144 | +2.21% |
| 2026-09-21 | 1.83 | 1.92 | 1.78 | 1.81 | 260,467 | -1.63% |
| 2026-09-18 | 1.74 | 1.86 | 1.71 | 1.84 | 130,463 | +5.75% |
| 2026-09-17 | 1.65 | 1.79 | 1.65 | 1.74 | 108,274 | +6.75% |
| 2026-09-16 | 1.68 | 1.775 | 1.61 | 1.63 | 117,553 | -3.55% |
| 2026-09-15 | 1.74 | 1.75 | 1.61 | 1.69 | 266,406 | -4.52% |
| 2026-09-14 | 1.34 | 1.86 | 1.32 | 1.77 | 1,173,047 | +23.78% |
| 2026-09-11 | 1.24 | 1.47 | 1.24 | 1.43 | 257,662 | +15.32% |
| 2026-09-10 | 1.27 | 1.279 | 1.232 | 1.24 | 25,067 | -2.36% |
| 2026-09-09 | 1.3 | 1.3 | 1.24 | 1.27 | 43,804 | -2.31% |
| 2026-09-08 | 1.28 | 1.33 | 1.26 | 1.3 | 61,961 | -2.26% |
| 2026-09-04 | 1.34 | 1.36 | 1.31 | 1.33 | 43,875 | -0.75% |
| 2026-09-03 | 1.31 | 1.42 | 1.31 | 1.34 | 31,693 | -0.74% |
| 2026-09-02 | 1.24 | 1.35 | 1.24 | 1.35 | 73,133 | +8.87% |
| 2026-09-01 | 1.39 | 1.39 | 1.12 | 1.24 | 322,071 | -10.79% |
| 2026-08-31 | 1.43 | 1.474 | 1.38 | 1.39 | 114,694 | -1.42% |
| 2026-08-28 | 1.345 | 1.43 | 1.34 | 1.41 | 33,376 | +2.92% |
| 2026-08-27 | 1.34 | 1.39 | 1.3 | 1.37 | 22,574 | +3.01% |
| 2026-08-26 | 1.31 | 1.355 | 1.3 | 1.33 | 27,796 | +1.53% |
| 2026-08-25 | 1.39 | 1.41 | 1.3 | 1.31 | 40,543 | -6.43% |
| 2026-08-24 | 1.36 | 1.43 | 1.35 | 1.4 | 32,084 | +3.70% |
| 2026-08-21 | 1.45 | 1.49 | 1.35 | 1.35 | 65,010 | -6.90% |
| 2026-08-20 | 1.38 | 1.5 | 1.38 | 1.45 | 76,536 | +6.62% |
| 2026-08-19 | 1.395 | 1.41 | 1.36 | 1.36 | 35,122 | -2.16% |
| 2026-08-18 | 1.39 | 1.52 | 1.35 | 1.39 | 89,699 | +2.21% |
| 2026-08-17 | 1.39 | 1.45 | 1.31 | 1.36 | 97,121 | -2.86% |
| 2026-08-14 | 1.34 | 1.42 | 1.291 | 1.4 | 55,438 | +3.70% |
| 2026-08-13 | 1.32 | 1.35 | 1.32 | 1.35 | 42,004 | +2.27% |
| 2026-08-12 | 1.33 | 1.38 | 1.3 | 1.32 | 39,090 | +0.00% |
| 2026-08-11 | 1.24 | 1.42 | 1.23 | 1.32 | 88,621 | +6.45% |
| 2026-08-10 | 1.25 | 1.299 | 1.215 | 1.24 | 37,186 | -1.98% |
| 2026-08-07 | 1.22 | 1.276 | 1.2 | 1.265 | 67,129 | +3.69% |
| 2026-08-06 | 1.19 | 1.22 | 1.183 | 1.22 | 26,875 | +3.39% |
| 2026-08-05 | 1.24 | 1.24 | 1.18 | 1.18 | 38,666 | -4.80% |
| 2026-08-04 | 1.1 | 1.24 | 1.1 | 1.24 | 83,151 | +11.67% |
| 2026-08-03 | 1.1 | 1.126 | 1.09 | 1.11 | 27,722 | -0.89% |
| 2026-07-31 | 1.13 | 1.13 | 1.1 | 1.12 | 22,849 | +0.90% |
| 2026-07-30 | 1.12 | 1.139 | 1.08 | 1.11 | 47,742 | +0.91% |
| 2026-07-29 | 1.14 | 1.18 | 1.1 | 1.1 | 40,186 | -1.79% |
| 2026-07-28 | 1.2 | 1.212 | 1.12 | 1.12 | 67,687 | -6.67% |
| 2026-07-27 | 1.12 | 1.215 | 1.09 | 1.2 | 75,613 | +4.35% |
| 2026-07-24 | 1.14 | 1.18 | 1.1 | 1.15 | 48,959 | +1.77% |
| 2026-07-23 | 1.13 | 1.165 | 1.1 | 1.13 | 27,321 | -0.88% |
| 2026-07-22 | 1.2 | 1.2 | 1.14 | 1.14 | 55,793 | -2.56% |
| 2026-07-21 | 1.08 | 1.19 | 1.06 | 1.17 | 102,548 | +12.50% |
| 2026-07-20 | 1.06 | 1.06 | 1 | 1.04 | 81,500 | -2.80% |
| 2026-07-17 | 1.07 | 1.08 | 1.05 | 1.07 | 52,306 | +0.00% |
| 2026-07-16 | 1.1 | 1.1 | 1.07 | 1.07 | 35,858 | -3.60% |
| 2026-07-15 | 1.1 | 1.12 | 1.07 | 1.11 | 25,893 | +2.78% |
| 2026-07-14 | 1.1 | 1.12 | 1.07 | 1.08 | 57,925 | -1.82% |
| 2026-07-13 | 1.09 | 1.17 | 1.08 | 1.1 | 75,111 | +2.80% |
| 2026-07-10 | 1.13 | 1.14 | 1.07 | 1.07 | 95,906 | -6.14% |
| 2026-07-09 | 1.12 | 1.16 | 1.09 | 1.14 | 146,580 | +4.59% |
| 2026-07-08 | 1.1 | 1.15 | 1.07 | 1.09 | 112,290 | +0.00% |
| 2026-07-07 | 1.16 | 1.19 | 1.08 | 1.09 | 83,133 | -6.03% |
| 2026-07-06 | 1.25 | 1.28 | 1.14 | 1.16 | 135,349 | -3.33% |
| 2026-07-02 | 1.245 | 1.27 | 1.19 | 1.2 | 59,466 | -1.64% |
| 2026-07-01 | 1.25 | 1.285 | 1.19 | 1.22 | 153,622 | -4.69% |
| 2026-06-30 | 1.18 | 1.3 | 1.155 | 1.28 | 102,158 | +9.40% |
| 2026-06-29 | 1.26 | 1.27 | 1.12 | 1.17 | 185,782 | -4.10% |
| 2026-06-26 | 1.22 | 1.25 | 1.19 | 1.22 | 76,437 | +0.00% |
| 2026-06-25 | 1.26 | 1.269 | 1.182 | 1.22 | 162,497 | -2.40% |
| 2026-06-24 | 1.17 | 1.28 | 1.17 | 1.25 | 309,407 | +10.62% |
| 2026-06-23 | 1.14 | 1.2 | 1.12 | 1.13 | 50,171 | -2.59% |
| 2026-06-22 | 1.09 | 1.19 | 1.03 | 1.16 | 217,140 | +6.42% |
| 2026-06-18 | 1.17 | 1.2 | 1.07 | 1.09 | 171,057 | -4.39% |
| 2026-06-17 | 1.24 | 1.24 | 1.14 | 1.14 | 105,293 | -8.06% |
| 2026-06-16 | 1.18 | 1.31 | 1.18 | 1.24 | 175,193 | +3.33% |
| 2026-06-15 | 1.35 | 1.413 | 1.18 | 1.2 | 262,744 | -9.09% |
| 2026-06-12 | 1.48 | 1.48 | 1.32 | 1.32 | 163,753 | -9.59% |
| 2026-06-11 | 1.54 | 1.59 | 1.41 | 1.46 | 120,066 | -4.58% |
| 2026-06-10 | 1.39 | 1.575 | 1.39 | 1.53 | 123,744 | +8.51% |
| 2026-06-09 | 1.51 | 1.55 | 1.33 | 1.41 | 107,313 | -5.37% |
| 2026-06-08 | 1.58 | 1.586 | 1.47 | 1.49 | 138,222 | -5.10% |
| 2026-06-05 | 1.53 | 1.64 | 1.5 | 1.57 | 312,774 | -3.68% |
| 2026-06-04 | 1.46 | 1.635 | 1.395 | 1.63 | 273,639 | +11.64% |
| 2026-06-03 | 1.5 | 1.56 | 1.43 | 1.46 | 244,963 | -6.41% |
| 2026-06-02 | 1.55 | 1.67 | 1.4 | 1.56 | 433,763 | +3.31% |
| 2026-06-01 | 1.44 | 1.69 | 1.39 | 1.51 | 2,508,614 | +22.76% |
| 2026-05-29 | 1.15 | 1.29 | 1.15 | 1.23 | 167,649 | +7.89% |
| 2026-05-28 | 1.29 | 1.29 | 1.12 | 1.14 | 305,074 | -8.80% |
| 2026-05-27 | 1.42 | 1.42 | 1.1 | 1.25 | 634,857 | -20.38% |
| 2026-05-26 | 1.53 | 1.71 | 1.275 | 1.57 | 930,146 | +4.67% |
| 2026-05-22 | 1.16 | 1.545 | 1.14 | 1.5 | 748,702 | +29.31% |
| 2026-05-21 | 1.27 | 1.27 | 1.13 | 1.16 | 288,616 | -5.69% |
| 2026-05-20 | 1.15 | 1.29 | 1.12 | 1.23 | 338,075 | +10.81% |
| 2026-05-19 | 1.1 | 1.2 | 1.07 | 1.11 | 301,626 | +2.78% |
| 2026-05-18 | 1.02 | 1.15 | 0.9702 | 1.08 | 185,686 | +6.93% |
| 2026-05-15 | 0.978 | 1.08 | 0.9602 | 1.01 | 112,499 | -0.98% |
| 2026-05-14 | 0.93 | 1.08 | 0.9176 | 1.02 | 647,002 | +17.54% |
| 2026-05-13 | 0.8695 | 0.9444 | 0.86 | 0.8678 | 211,325 | +1.77% |