Heidmar Maritime Holdings Corp HMR
NASDAQ · United States · Industrial Services
$1.77+0.10 (+5.99%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.76 | +5.39% | $1.68 | $1.84 | $1.60 | 174.02K |
| 2026-09-30 | $1.67 | 0.00% | $1.68 | $1.72 | $1.64 | 49.10K |
| 2026-09-29 | $1.67 | -2.91% | $1.70 | $1.73 | $1.65 | 92.40K |
| 2026-09-28 | $1.72 | -2.82% | $1.72 | $1.78 | $1.69 | 116.40K |
| 2026-09-25 | $1.77 | -2.21% | $1.82 | $1.85 | $1.76 | 95.40K |
| 2026-09-24 | $1.81 | -2.16% | $1.85 | $1.92 | $1.81 | 81.90K |
| 2026-09-23 | $1.85 | 0.00% | $1.85 | $2.02 | $1.84 | 263.40K |
| 2026-09-22 | $1.85 | +2.21% | $1.84 | $1.89 | $1.72 | 152.50K |
| 2026-09-21 | $1.81 | -1.63% | $1.83 | $1.92 | $1.78 | 260.40K |
| 2026-09-18 | $1.84 | +5.75% | $1.74 | $1.86 | $1.71 | 129.70K |
| 2026-09-17 | $1.74 | +6.75% | $1.65 | $1.79 | $1.65 | 108.30K |
| 2026-09-16 | $1.63 | -3.55% | $1.68 | $1.77 | $1.61 | 117.30K |
| 2026-09-15 | $1.69 | -4.52% | $1.74 | $1.75 | $1.61 | 264.40K |
| 2026-09-14 | $1.77 | +23.78% | $1.34 | $1.86 | $1.32 | 1.16M |
| 2026-09-11 | $1.43 | +15.32% | $1.24 | $1.47 | $1.24 | 255.70K |
| 2026-09-10 | $1.24 | -2.36% | $1.27 | $1.28 | $1.23 | 25.10K |
| 2026-09-09 | $1.27 | -2.31% | $1.30 | $1.30 | $1.24 | 43.70K |
| 2026-09-08 | $1.30 | -2.26% | $1.28 | $1.33 | $1.26 | 61.70K |
| 2026-09-04 | $1.33 | -0.75% | $1.34 | $1.36 | $1.31 | 43.90K |
| 2026-09-03 | $1.34 | -0.74% | $1.31 | $1.42 | $1.31 | 31.40K |
| 2026-09-02 | $1.35 | +8.87% | $1.24 | $1.35 | $1.24 | 73.10K |
| 2026-09-01 | $1.24 | -10.79% | $1.39 | $1.39 | $1.12 | 321.90K |
| 2026-08-31 | $1.39 | -1.42% | $1.43 | $1.47 | $1.38 | 104.90K |
| 2026-08-28 | $1.41 | +2.92% | $1.35 | $1.43 | $1.34 | 32.30K |
| 2026-08-27 | $1.37 | +3.01% | $1.34 | $1.39 | $1.30 | 18.30K |
| 2026-08-26 | $1.33 | +1.53% | $1.31 | $1.36 | $1.30 | 27.30K |
| 2026-08-25 | $1.31 | -6.43% | $1.39 | $1.41 | $1.30 | 40.50K |
| 2026-08-24 | $1.40 | +3.70% | $1.36 | $1.43 | $1.35 | 31.00K |
| 2026-08-21 | $1.35 | -6.90% | $1.45 | $1.49 | $1.35 | 64.10K |
| 2026-08-20 | $1.45 | +6.62% | $1.38 | $1.50 | $1.38 | 76.50K |
| 2026-08-19 | $1.36 | -2.16% | $1.39 | $1.41 | $1.36 | 34.90K |
| 2026-08-18 | $1.39 | +2.21% | $1.39 | $1.52 | $1.35 | 89.70K |
| 2026-08-17 | $1.36 | -2.86% | $1.39 | $1.45 | $1.31 | 96.90K |
| 2026-08-14 | $1.40 | +3.70% | $1.34 | $1.42 | $1.29 | 55.40K |
| 2026-08-13 | $1.35 | +2.27% | $1.32 | $1.35 | $1.32 | 41.90K |
| 2026-08-12 | $1.32 | 0.00% | $1.33 | $1.38 | $1.30 | 38.90K |
| 2026-08-11 | $1.32 | +6.45% | $1.24 | $1.42 | $1.23 | 88.60K |
| 2026-08-10 | $1.24 | -1.98% | $1.25 | $1.30 | $1.22 | 37.20K |
| 2026-08-07 | $1.26 | +3.69% | $1.22 | $1.28 | $1.20 | 67.10K |
| 2026-08-06 | $1.22 | +3.39% | $1.19 | $1.22 | $1.18 | 26.50K |
| 2026-08-05 | $1.18 | -4.84% | $1.24 | $1.24 | $1.18 | 38.60K |
| 2026-08-04 | $1.24 | +11.71% | $1.10 | $1.24 | $1.10 | 82.90K |
| 2026-08-03 | $1.11 | -0.89% | $1.10 | $1.13 | $1.09 | 27.70K |
| 2026-07-31 | $1.12 | +0.90% | $1.13 | $1.13 | $1.10 | 22.80K |
| 2026-07-30 | $1.11 | +0.91% | $1.12 | $1.14 | $1.08 | 46.90K |
| 2026-07-29 | $1.10 | -1.79% | $1.14 | $1.18 | $1.10 | 40.20K |
| 2026-07-28 | $1.12 | -6.67% | $1.20 | $1.21 | $1.12 | 67.30K |
| 2026-07-27 | $1.20 | +4.35% | $1.12 | $1.22 | $1.09 | 75.60K |
| 2026-07-24 | $1.15 | +1.77% | $1.14 | $1.18 | $1.10 | 48.90K |
| 2026-07-23 | $1.13 | -0.88% | $1.13 | $1.16 | $1.10 | 27.30K |
| 2026-07-22 | $1.14 | -2.56% | $1.20 | $1.20 | $1.14 | 55.80K |
| 2026-07-21 | $1.17 | +12.50% | $1.08 | $1.19 | $1.06 | 102.50K |
| 2026-07-20 | $1.04 | -2.80% | $1.06 | $1.06 | $1.00 | 81.30K |
| 2026-07-17 | $1.07 | 0.00% | $1.07 | $1.08 | $1.05 | 52.30K |
| 2026-07-16 | $1.07 | -3.60% | $1.10 | $1.10 | $1.07 | 35.90K |
| 2026-07-15 | $1.11 | +2.78% | $1.10 | $1.12 | $1.07 | 25.70K |
| 2026-07-14 | $1.08 | -1.82% | $1.10 | $1.12 | $1.07 | 57.80K |
| 2026-07-13 | $1.10 | +2.80% | $1.09 | $1.17 | $1.08 | 75.10K |
| 2026-07-10 | $1.07 | -6.14% | $1.13 | $1.14 | $1.07 | 95.90K |
| 2026-07-09 | $1.14 | +4.59% | $1.12 | $1.16 | $1.09 | 146.40K |
| 2026-07-08 | $1.09 | 0.00% | $1.10 | $1.15 | $1.07 | 112.30K |
| 2026-07-07 | $1.09 | -6.03% | $1.16 | $1.19 | $1.08 | 83.00K |
| 2026-07-06 | $1.16 | -3.33% | $1.25 | $1.28 | $1.14 | 135.00K |
| 2026-07-02 | $1.20 | -1.64% | $1.25 | $1.27 | $1.19 | 59.50K |
| 2026-07-01 | $1.22 | -4.69% | $1.25 | $1.28 | $1.19 | 153.50K |
| 2026-06-30 | $1.28 | +9.40% | $1.18 | $1.30 | $1.15 | 102.10K |
| 2026-06-29 | $1.17 | -4.10% | $1.26 | $1.27 | $1.12 | 185.80K |
| 2026-06-26 | $1.22 | 0.00% | $1.22 | $1.25 | $1.19 | 76.40K |
| 2026-06-25 | $1.22 | -2.40% | $1.26 | $1.27 | $1.18 | 162.10K |
| 2026-06-24 | $1.25 | +10.62% | $1.17 | $1.28 | $1.17 | 309.40K |
| 2026-06-23 | $1.13 | -2.59% | $1.14 | $1.20 | $1.12 | 49.90K |
| 2026-06-22 | $1.16 | +6.42% | $1.09 | $1.19 | $1.03 | 217.10K |
| 2026-06-18 | $1.09 | -4.39% | $1.17 | $1.20 | $1.07 | 171.10K |
| 2026-06-17 | $1.14 | -8.06% | $1.24 | $1.24 | $1.14 | 105.30K |
| 2026-06-16 | $1.24 | +3.33% | $1.18 | $1.31 | $1.18 | 175.00K |
| 2026-06-15 | $1.20 | -9.09% | $1.35 | $1.41 | $1.18 | 257.80K |
| 2026-06-12 | $1.32 | -9.59% | $1.48 | $1.48 | $1.32 | 162.90K |
| 2026-06-11 | $1.46 | -4.58% | $1.54 | $1.59 | $1.41 | 120.10K |
| 2026-06-10 | $1.53 | +8.51% | $1.39 | $1.58 | $1.39 | 123.50K |
| 2026-06-09 | $1.41 | -5.37% | $1.51 | $1.55 | $1.33 | 107.30K |
| 2026-06-08 | $1.49 | -5.10% | $1.58 | $1.59 | $1.47 | 138.10K |
| 2026-06-05 | $1.57 | -3.68% | $1.53 | $1.64 | $1.50 | 312.70K |
| 2026-06-04 | $1.63 | +11.64% | $1.46 | $1.63 | $1.39 | 273.60K |
| 2026-06-03 | $1.46 | -6.41% | $1.50 | $1.56 | $1.43 | 245.00K |
| 2026-06-02 | $1.56 | +3.31% | $1.55 | $1.67 | $1.40 | 433.80K |
| 2026-06-01 | $1.51 | +22.76% | $1.44 | $1.69 | $1.39 | 2.51M |
| 2026-05-29 | $1.23 | +7.89% | $1.15 | $1.29 | $1.15 | 164.80K |
| 2026-05-28 | $1.14 | -8.80% | $1.29 | $1.29 | $1.12 | 303.00K |
| 2026-05-27 | $1.25 | -20.38% | $1.42 | $1.42 | $1.10 | 634.30K |
| 2026-05-26 | $1.57 | +4.67% | $1.53 | $1.71 | $1.27 | 930.10K |