Get the Stockscreener App
0.9197
0.40%
-0.0037
After Hours:
.93
0.0103
+1.12%
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 February 06, 2026, is $0.9197.
- 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 21.59% to $0.9197 now.
- The 52-week high stock price for HMR is $4.80, representing a 421.91% increase from the current share price, occurred on March 13, 2025.
- The 52-week low stock price for HMR is $0.7564, indicating a -17.76% 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 |
|---|---|---|---|---|---|
| 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% |
| Feb 02, 2026 | $1.02 | $0.91 | $0.1122 | 49,368.0 | -6.11% |
| Jan 30, 2026 | $1.03 | $0.9604 | $0.0696 | 38,150.0 | -4.39% |
| Jan 29, 2026 | $1.05 | $1.02 | $0.03 | 18,564.0 | -2.38% |
| Jan 28, 2026 | $1.05 | $1.02 | $0.035 | 17,528.0 | +1.20% |
| Jan 27, 2026 | $1.05 | $1.02 | $0.0298 | 13,705.0 | -1.19% |
| Jan 26, 2026 | $1.17 | $1.04 | $0.13 | 54,885.0 | -0.94% |
| Jan 23, 2026 | $1.17 | $0.9368 | $0.2332 | 167,364.0 | +13.98% |
| Jan 22, 2026 | $0.9399 | $0.90 | $0.0399 | 17,013.0 | +2.20% |
| Jan 21, 2026 | $0.9248 | $0.8986 | $0.0262 | 26,521.0 | +1.26% |
| Jan 20, 2026 | $0.908 | $0.8701 | $0.0379 | 38,685.0 | +3.29% |
| Jan 16, 2026 | $0.94 | $0.8701 | $0.0699 | 39,933.0 | -4.37% |
| Jan 15, 2026 | $0.93 | $0.90 | $0.03 | 35,141.0 | +1.10% |
| Jan 14, 2026 | $0.948 | $0.90 | $0.048 | 22,559.0 | +0.00% |
| Jan 13, 2026 | $0.9457 | $0.90 | $0.0457 | 10,091.0 | +0.00% |
| Jan 12, 2026 | $0.9235 | $0.8901 | $0.0334 | 32,415.0 | -1.16% |
| Jan 09, 2026 | $0.924 | $0.8975 | $0.0265 | 16,344.0 | +1.01% |
| Jan 08, 2026 | $0.9276 | $0.895 | $0.0326 | 38,997.0 | +0.10% |
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 |
|---|---|---|---|---|---|
| Feb, 2026 | $1.03 | $0.91 | $0.12 | 237,979.0 | -6.15% |
| 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% |
3.57%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):