Skip to main content
HMR logo

Heidmar Maritime Holdings Corp.

HMRNASDAQIndustrialsMarine Shipping

$1.90Today:- (-)1Y +33.33%

As of Oct 26, 2026 close

Market cap
$123.13M
P/E (TTM)
56.54
Forward P/E
-
Dividend yield
-
52-week range
$0.73$2.02
Volume (live)
-
Avg. volume (3M)
132.42K

Heidmar Maritime Holdings (HMR) Historical Stock Prices

Analyze Heidmar Maritime Holdings (HMR) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Heidmar Maritime Holdings (HMR) Interactive Price Chart

Interactive historical price chart showing Heidmar Maritime Holdings stock price movements and trends across multiple time periods.

Loading chart...

HMR Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
HMR historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 20261.871.941.821.901.90116.68K
Oct 23, 20261.701.851.681.821.82123.09K
Oct 22, 20261.681.721.651.701.7034.11K
Oct 21, 20261.711.781.671.691.6948.84K
Oct 20, 20261.781.781.701.751.7556.77K
Oct 19, 20261.661.811.661.781.78164.79K
Oct 16, 20261.701.721.601.621.62103.32K
Oct 15, 20261.821.821.631.661.66131.12K
Oct 14, 20261.881.881.761.811.81150.14K
Oct 13, 20261.802.001.721.911.91208.76K
Oct 12, 20261.831.891.771.801.80307.37K
Oct 9, 20261.871.891.801.831.8355.77K
Oct 8, 20261.781.961.771.881.88217.00K
Oct 7, 20261.701.831.701.741.74104.92K
Oct 6, 20261.721.781.671.731.7369.67K
Oct 5, 20261.671.781.671.721.7261.45K
Oct 2, 20261.701.751.651.671.6764.03K
Oct 1, 20261.681.841.601.721.72217.84K
Sep 30, 20261.681.721.641.671.6749.10K
Sep 29, 20261.701.731.651.671.6792.68K
Sep 28, 20261.721.781.691.721.72116.66K
Sep 25, 20261.821.851.761.771.7795.73K
Sep 24, 20261.851.921.811.811.8181.93K
Sep 23, 20261.852.021.841.851.85264.56K
Sep 22, 20261.841.891.721.851.85153.14K
Sep 21, 20261.831.921.781.811.81260.47K
Sep 18, 20261.741.861.711.841.84130.46K
Sep 17, 20261.651.791.651.741.74108.27K
Sep 16, 20261.681.771.611.631.63117.55K
Sep 15, 20261.741.751.611.691.69266.41K
Sep 14, 20261.341.861.321.771.771.17M
Sep 11, 20261.241.471.241.431.43257.66K
Sep 10, 20261.271.281.231.241.2425.07K
Sep 9, 20261.301.301.241.271.2743.80K
Sep 8, 20261.281.331.261.301.3061.96K
Sep 4, 20261.341.361.311.331.3343.88K
Sep 3, 20261.311.421.311.341.3431.69K
Sep 2, 20261.241.351.241.351.3573.13K
Sep 1, 20261.391.391.121.241.24322.07K
Aug 31, 20261.431.471.381.391.39114.69K
Aug 28, 20261.341.431.341.411.4133.38K
Aug 27, 20261.341.391.301.371.3722.57K
Aug 26, 20261.311.351.301.331.3327.80K
Aug 25, 20261.391.411.301.311.3140.54K
Aug 24, 20261.361.431.351.401.4032.08K
Aug 21, 20261.451.491.351.351.3565.01K
Aug 20, 20261.381.501.381.451.4576.54K
Aug 19, 20261.401.411.361.361.3635.12K
Aug 18, 20261.391.521.351.391.3989.70K
Aug 17, 20261.391.451.311.361.3697.12K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.