Get the Stockscreener App
0.9253
5.58%
-0.0547
Pre-market:
.94
0.0147
+1.59%
Heidmar Maritime Holdings Corp Stock (HMR) Price History
The historical daily chart and data for Heidmar Maritime Holdings Corp stock (HMR), show that the latest closing stock price as of March 04, 2026, is $0.9253.
- Heidmar Maritime Holdings Corp all-time high stock price is $4.80, occurred on March 13, 2025.
- The lowest Heidmar Maritime Holdings Corp stock price recorded was $0.7564 on December 29, 2025. Since then, Heidmar Maritime Holdings Corp's stock price has risen over 22.33% to $0.9253 now.
- The 52-week high stock price for HMR is $4.80, representing a 418.75% increase from the current share price, occurred on March 13, 2025.
- The 52-week low stock price for HMR is $0.7564, indicating a -18.25% decrease from the current share price, occurred on December 29, 2025.
The table below shows more information about HMR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 04, 2026 | $0.9856 | $0.9021 | $0.0835 | 154,026.0 | -5.58% |
| Mar 03, 2026 | $1.24 | $0.9451 | $0.295 | 1,349,889.0 | -7.55% |
| Mar 02, 2026 | $1.14 | $1.00 | $0.14 | 378,708.0 | +12.77% |
| Feb 27, 2026 | $0.9829 | $0.92 | $0.0629 | 92,745.0 | +0.64% |
| Feb 26, 2026 | $0.975 | $0.9011 | $0.0739 | 90,750.0 | -0.62% |
| Feb 25, 2026 | $0.94 | $0.91 | $0.03 | 25,178.0 | +1.01% |
| Feb 24, 2026 | $0.95 | $0.9264 | $0.0236 | 21,712.0 | +3.24% |
| Feb 23, 2026 | $0.9291 | $0.896 | $0.0331 | 10,496.0 | -3.00% |
| Feb 20, 2026 | $0.95 | $0.9201 | $0.0299 | 7,114.0 | +2.63% |
| Feb 19, 2026 | $0.9508 | $0.89 | $0.0608 | 38,428.0 | -6.76% |
| Feb 18, 2026 | $0.9859 | $0.8985 | $0.0874 | 121,669.0 | +7.98% |
| Feb 17, 2026 | $0.91 | $0.8972 | $0.0128 | 11,462.0 | -1.18% |
| Feb 13, 2026 | $0.9146 | $0.8909 | $0.0237 | 14,012.0 | -0.56% |
| Feb 12, 2026 | $0.915 | $0.887 | $0.028 | 13,179.0 | +0.65% |
| Feb 11, 2026 | $0.9148 | $0.88 | $0.0348 | 29,100.0 | +1.24% |
| Feb 10, 2026 | $0.91 | $0.8812 | $0.0288 | 44,766.0 | -0.28% |
| Feb 09, 2026 | $0.9457 | $0.885 | $0.0607 | 50,064.0 | -2.09% |
| Feb 06, 2026 | $0.98 | $0.9108 | $0.0692 | 23,820.0 | -0.40% |
| Feb 05, 2026 | $1.02 | $0.9234 | $0.0966 | 16,842.0 | -7.66% |
| Feb 04, 2026 | $1.03 | $0.95 | $0.08 | 39,349.0 | +1.68% |
| Feb 03, 2026 | $1.01 | $0.9203 | $0.0896 | 84,780.0 | +6.89% |
Heidmar Maritime Holdings Corp Stock (HMR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Heidmar Maritime Holdings Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of HMR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Heidmar Maritime Holdings Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Heidmar Maritime Holdings Corp Stock (HMR) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $1.24 | $0.9021 | $0.3379 | 2,036,649.0 | -1.56% |
| Feb, 2026 | $1.03 | $0.88 | $0.15 | 784,834.0 | -4.08% |
| Jan, 2026 | $1.17 | $0.79 | $0.38 | 727,155.0 | +25.13% |
Heidmar Maritime Holdings Corp Stock (HMR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $1.23 | $0.7564 | $0.4736 | 1,306,108.0 | -25.38% |
| Nov, 2025 | $1.33 | $1.10 | $0.227 | 717,911.0 | -13.85% |
| Oct, 2025 | $1.51 | $1.16 | $0.35 | 1,473,847.0 | -1.52% |
| Sep, 2025 | $1.53 | $1.09 | $0.44 | 3,224,564.0 | -6.38% |
| Aug, 2025 | $1.63 | $1.40 | $0.23 | 1,507,908.0 | -5.37% |
| Jul, 2025 | $2.10 | $1.46 | $0.634 | 3,241,309.0 | -12.87% |
| Jun, 2025 | $2.00 | $1.46 | $0.54 | 4,318,748.0 | -9.52% |
| May, 2025 | $2.86 | $1.89 | $0.97 | 2,722,760.0 | -29.21% |
| Apr, 2025 | $3.45 | $2.35 | $1.10 | 4,764,687.0 | -13.59% |
| Mar, 2025 | $4.80 | $1.45 | $3.35 | 173,805,321.0 | +35.53% |
| Feb, 2025 | $4.00 | $2.20 | $1.80 | 9,115,362.0 | +0.00% |
0.90%
0.55%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):