Heidmar Maritime Holdings Corp (HMR)

Overview News Price History Discussions Forecast

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 May 26, 2026, is $1.57.

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 $0.73 on April 23, 2026. Since then, Heidmar Maritime Holdings Corp's stock price has risen over 115.07% to $1.57 now.
The 52-week high stock price for HMR is $2.30, representing a 46.50% increase from the current share price, occurred on May 27, 2025.
The 52-week low stock price for HMR is $0.73, indicating a -53.50% decrease from the current share price, occurred on April 23, 2026.

The table below shows more information about HMR historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
May 26, 2026	$1.71	$1.28	$0.4346	904,963.0	+4.67%
May 22, 2026	$1.54	$1.14	$0.405	723,373.0	+29.31%
May 21, 2026	$1.27	$1.13	$0.14	282,100.0	-5.69%
May 20, 2026	$1.29	$1.12	$0.1699	336,185.0	+10.81%
May 19, 2026	$1.20	$1.07	$0.1299	298,497.0	+2.78%
May 18, 2026	$1.15	$0.9702	$0.1798	181,796.0	+6.93%
May 15, 2026	$1.08	$0.9602	$0.1198	106,894.0	-0.98%
May 14, 2026	$1.08	$0.9176	$0.1624	636,354.0	+17.54%
May 13, 2026	$0.9444	$0.86	$0.0844	209,298.0	+1.77%
May 12, 2026	$0.895	$0.7899	$0.1051	70,536.0	+4.88%
May 11, 2026	$0.8293	$0.8005	$0.0288	21,966.0	-2.08%
May 08, 2026	$0.8556	$0.827	$0.0286	21,021.0	-2.96%
May 07, 2026	$0.91	$0.8412	$0.0688	74,220.0	-0.51%
May 06, 2026	$0.89	$0.7999	$0.0901	129,741.0	+8.87%
May 05, 2026	$0.7967	$0.76	$0.0367	57,829.0	+1.27%
May 04, 2026	$0.8069	$0.7744	$0.0325	36,343.0	-3.05%
May 01, 2026	$0.831	$0.7932	$0.0378	20,578.0	-2.25%
Apr 30, 2026	$0.823	$0.7807	$0.0423	24,274.0	+2.88%
Apr 29, 2026	$0.80	$0.78	$0.02	24,939.0	+1.20%
Apr 28, 2026	$0.8082	$0.7894	$0.0188	38,549.0	+0.70%

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
May, 2026	$1.71	$0.76	$0.95	5,016,657.0	+90.77%
Apr, 2026	$0.96	$0.73	$0.23	977,067.0	-2.49%
Mar, 2026	$1.24	$0.79	$0.45	3,218,317.0	-10.21%
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%