Heidmar Maritime Stock Price History
NASDAQ: HMRConsumer DiscretionaryMarine TransportationUSD
1.84-0.045 (-2.39%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
HMR price history at a glance
The price history for Heidmar Maritime (HMR) on this page begins on February 17, 2025, when the stock closed at $4.33; it most recently closed at $1.84 on October 5, 2026. The highest price in this record is $10.04, reached on February 17, 2025; the latest close is 81.7% below that peak. In the last 12 months alone, HMR has gained 36.9%.
Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2025
- $10.04
- Date of high
- Feb 17, 2025
- Low since 2025
- $0.73
- Date of low
- Apr 20, 2026
- 52-week high
- $2.02
- 52-week low
- $0.73
- Last close
- $1.84
HMR returns
1 week
+9.88%
1 month
+44.49%
3 months
+71.50%
6 months
+112.63%
Year to date
+134.36%
1 year
+36.94%
HMR price return, excluding dividends.
HMR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1.84 | +121.35% |
| 2025* | 0.829 | -80.85% |
* Partial year: the record begins after the start of 2025; return measured from the first available close.
2026 return is year to date.
HMR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.87 | 1.89 | 1.80 | 1.84 | -2.39% | |
| 1.78 | 1.96 | 1.78 | 1.88 | +8.05% | |
| 1.70 | 1.83 | 1.70 | 1.74 | +0.87% | |
| 1.72 | 1.79 | 1.67 | 1.73 | +0.29% | |
| 1.67 | 1.78 | 1.67 | 1.72 | +2.99% | |
| 1.70 | 1.75 | 1.65 | 1.67 | -2.91% | |
| 1.68 | 1.84 | 1.60 | 1.72 | +2.99% | |
| 1.68 | 1.72 | 1.64 | 1.67 | 0.00% | |
| 1.70 | 1.73 | 1.65 | 1.67 | -2.91% | |
| 1.72 | 1.78 | 1.69 | 1.72 | -2.82% | |
| 1.82 | 1.85 | 1.76 | 1.77 | -2.21% | |
| 1.85 | 1.92 | 1.81 | 1.81 | -2.16% | |
| 1.85 | 2.02 | 1.84 | 1.85 | 0.00% | |
| 1.84 | 1.89 | 1.72 | 1.85 | +2.21% | |
| 1.83 | 1.92 | 1.78 | 1.81 | -1.63% | |
| 1.74 | 1.86 | 1.71 | 1.84 | +5.75% | |
| 1.65 | 1.79 | 1.65 | 1.74 | +6.75% | |
| 1.68 | 1.78 | 1.61 | 1.63 | -3.55% | |
| 1.74 | 1.75 | 1.61 | 1.69 | -4.52% | |
| 1.34 | 1.86 | 1.32 | 1.77 | +23.78% | |
| 1.24 | 1.47 | 1.24 | 1.43 | +15.32% | |
| 1.27 | 1.28 | 1.23 | 1.24 | -2.36% | |
| 1.30 | 1.30 | 1.24 | 1.27 | -2.31% | |
| 1.28 | 1.33 | 1.26 | 1.30 | -2.26% | |
| 1.34 | 1.36 | 1.31 | 1.33 | -0.75% | |
| 1.31 | 1.42 | 1.31 | 1.34 | -0.74% | |
| 1.24 | 1.35 | 1.24 | 1.35 | +8.87% | |
| 1.39 | 1.39 | 1.12 | 1.24 | -10.79% | |
| 1.43 | 1.47 | 1.38 | 1.39 | -1.42% | |
| 1.35 | 1.43 | 1.34 | 1.41 | +2.92% | |
| 1.34 | 1.39 | 1.30 | 1.37 | +3.01% | |
| 1.31 | 1.36 | 1.30 | 1.33 | +1.53% | |
| 1.39 | 1.41 | 1.30 | 1.31 | -6.43% | |
| 1.36 | 1.43 | 1.35 | 1.40 | +3.70% | |
| 1.45 | 1.49 | 1.35 | 1.35 | -6.90% | |
| 1.38 | 1.50 | 1.38 | 1.45 | +6.62% | |
| 1.40 | 1.41 | 1.36 | 1.36 | -2.16% | |
| 1.39 | 1.52 | 1.35 | 1.39 | +2.21% | |
| 1.39 | 1.45 | 1.31 | 1.36 | -2.86% | |
| 1.34 | 1.42 | 1.29 | 1.40 | +3.70% | |
| 1.32 | 1.35 | 1.32 | 1.35 | +2.27% | |
| 1.33 | 1.38 | 1.30 | 1.32 | 0.00% | |
| 1.24 | 1.42 | 1.23 | 1.32 | +6.45% | |
| 1.25 | 1.30 | 1.22 | 1.24 | -1.98% | |
| 1.22 | 1.28 | 1.20 | 1.27 | +3.69% | |
| 1.19 | 1.22 | 1.18 | 1.22 | +3.39% | |
| 1.24 | 1.24 | 1.18 | 1.18 | -4.84% | |
| 1.10 | 1.24 | 1.10 | 1.24 | +11.71% | |
| 1.10 | 1.13 | 1.09 | 1.11 | -0.89% | |
| 1.13 | 1.13 | 1.10 | 1.12 | +0.90% | |
| 1.12 | 1.14 | 1.08 | 1.11 | +0.91% | |
| 1.14 | 1.18 | 1.10 | 1.10 | -1.79% | |
| 1.20 | 1.21 | 1.12 | 1.12 | -6.67% | |
| 1.12 | 1.22 | 1.09 | 1.20 | +4.35% | |
| 1.14 | 1.18 | 1.10 | 1.15 | +1.77% | |
| 1.13 | 1.17 | 1.10 | 1.13 | -0.88% | |
| 1.20 | 1.20 | 1.14 | 1.14 | -2.56% | |
| 1.08 | 1.19 | 1.06 | 1.17 | +12.50% | |
| 1.06 | 1.06 | 1.00 | 1.04 | -2.80% | |
| 1.07 | 1.08 | 1.05 | 1.07 | 0.00% | |
| 1.10 | 1.10 | 1.07 | 1.07 | -3.60% | |
| 1.10 | 1.12 | 1.07 | 1.11 | +2.78% | |
| 1.10 | 1.12 | 1.07 | 1.08 | -1.82% | |
| 1.09 | 1.17 | 1.08 | 1.10 | +2.80% | |
| 1.13 | 1.14 | 1.07 | 1.07 | -6.14% | |
| 1.12 | 1.16 | 1.09 | 1.14 | +4.59% | |
| 1.10 | 1.15 | 1.07 | 1.09 | 0.00% | |
| 1.16 | 1.19 | 1.08 | 1.09 | -6.03% | |
| 1.25 | 1.28 | 1.14 | 1.16 | -3.33% | |
| 1.25 | 1.27 | 1.19 | 1.20 | -1.64% | |
| 1.25 | 1.29 | 1.19 | 1.22 | -4.69% | |
| 1.18 | 1.30 | 1.16 | 1.28 | +9.40% | |
| 1.26 | 1.27 | 1.12 | 1.17 | -4.10% | |
| 1.22 | 1.25 | 1.19 | 1.22 | 0.00% | |
| 1.26 | 1.27 | 1.18 | 1.22 | -2.40% | |
| 1.17 | 1.28 | 1.17 | 1.25 | +10.62% | |
| 1.14 | 1.20 | 1.12 | 1.13 | -2.59% | |
| 1.09 | 1.19 | 1.03 | 1.16 | +6.42% | |
| 1.17 | 1.20 | 1.07 | 1.09 | -4.39% | |
| 1.24 | 1.24 | 1.14 | 1.14 | -8.06% | |
| 1.18 | 1.31 | 1.18 | 1.24 | +3.33% | |
| 1.35 | 1.41 | 1.18 | 1.20 | -9.09% | |
| 1.48 | 1.48 | 1.32 | 1.32 | -9.59% | |
| 1.54 | 1.59 | 1.41 | 1.46 | -4.58% | |
| 1.39 | 1.58 | 1.39 | 1.53 | +8.51% | |
| 1.51 | 1.55 | 1.33 | 1.41 | -5.37% | |
| 1.58 | 1.59 | 1.47 | 1.49 | -5.10% | |
| 1.53 | 1.64 | 1.50 | 1.57 | -3.68% | |
| 1.46 | 1.64 | 1.40 | 1.63 | +11.64% | |
| 1.50 | 1.56 | 1.43 | 1.46 | -6.41% | |
| 1.55 | 1.67 | 1.40 | 1.56 | +3.31% | |
| 1.44 | 1.69 | 1.39 | 1.51 | +22.76% | |
| 1.15 | 1.29 | 1.15 | 1.23 | +7.89% | |
| 1.29 | 1.29 | 1.12 | 1.14 | -8.80% | |
| 1.42 | 1.42 | 1.10 | 1.25 | -20.38% | |
| 1.53 | 1.71 | 1.28 | 1.57 | +4.67% | |
| 1.16 | 1.55 | 1.14 | 1.50 | +29.31% | |
| 1.27 | 1.27 | 1.13 | 1.16 | -5.69% | |
| 1.15 | 1.29 | 1.12 | 1.23 | +10.81% | |
| 1.10 | 1.20 | 1.07 | 1.11 | +2.78% | |
| 1.02 | 1.15 | 0.97 | 1.08 | +6.93% | |
| 0.978 | 1.08 | 0.96 | 1.01 | -0.98% | |
| 0.93 | 1.08 | 0.918 | 1.02 | +17.51% | |
| 0.87 | 0.944 | 0.86 | 0.868 | +1.76% | |
| 0.79 | 0.895 | 0.79 | 0.853 | +4.92% | |
| 0.81 | 0.829 | 0.801 | 0.813 | -2.05% | |
| 0.837 | 0.856 | 0.827 | 0.83 | -3.04% | |
| 0.86 | 0.91 | 0.841 | 0.856 | -0.47% | |
| 0.816 | 0.89 | 0.80 | 0.86 | +8.86% | |
| 0.768 | 0.797 | 0.76 | 0.79 | +1.28% | |
| 0.78 | 0.807 | 0.774 | 0.78 | -3.11% | |
| 0.828 | 0.831 | 0.793 | 0.805 | -2.19% | |
| 0.808 | 0.823 | 0.781 | 0.823 | +2.87% | |
| 0.80 | 0.80 | 0.78 | 0.80 | +1.14% | |
| 0.80 | 0.808 | 0.789 | 0.791 | +0.76% | |
| 0.80 | 0.813 | 0.745 | 0.785 | -4.27% | |
| 0.81 | 0.83 | 0.802 | 0.82 | +1.23% | |
| 0.80 | 0.858 | 0.73 | 0.81 | +2.53% | |
| 0.81 | 0.81 | 0.784 | 0.79 | -2.83% | |
| 0.82 | 0.838 | 0.80 | 0.813 | -0.12% | |
| 0.845 | 0.85 | 0.81 | 0.814 | -2.51% | |
| 0.85 | 0.851 | 0.801 | 0.835 | -0.71% | |
| 0.87 | 0.91 | 0.84 | 0.841 | -4.54% | |
| 0.90 | 0.91 | 0.865 | 0.881 | -1.67% | |
| 0.91 | 0.95 | 0.882 | 0.896 | -0.55% | |
| 0.89 | 0.96 | 0.875 | 0.901 | +4.40% | |
| 0.84 | 0.871 | 0.82 | 0.863 | +5.63% | |
| 0.85 | 0.85 | 0.81 | 0.817 | -2.74% | |
| 0.80 | 0.86 | 0.783 | 0.84 | +6.73% | |
| 0.80 | 0.816 | 0.77 | 0.787 | +1.55% | |
| 0.803 | 0.818 | 0.775 | 0.775 | -5.37% | |
| 0.824 | 0.83 | 0.80 | 0.819 | -0.12% | |
| 0.847 | 0.847 | 0.81 | 0.82 | -2.84% | |
| 0.81 | 0.859 | 0.801 | 0.844 | +0.72% | |
| 0.833 | 0.843 | 0.816 | 0.838 | +0.60% | |
| 0.801 | 0.837 | 0.794 | 0.833 | +2.21% | |
| 0.828 | 0.828 | 0.792 | 0.815 | -0.24% | |
| 0.858 | 0.864 | 0.79 | 0.817 | -4.56% | |
| 0.892 | 0.918 | 0.851 | 0.856 | -5.10% | |
| 0.887 | 0.906 | 0.87 | 0.902 | +3.68% | |
| 0.889 | 0.89 | 0.87 | 0.87 | +0.81% | |
| 0.862 | 0.89 | 0.862 | 0.863 | +0.47% | |
| 0.89 | 0.912 | 0.846 | 0.859 | -3.48% | |
| 0.887 | 0.92 | 0.874 | 0.89 | -1.77% | |
| 0.85 | 0.92 | 0.85 | 0.906 | +7.86% | |
| 0.97 | 0.97 | 0.84 | 0.84 | -8.70% | |
| 0.959 | 0.962 | 0.91 | 0.92 | -3.66% | |
| 0.96 | 1.00 | 0.95 | 0.955 | -2.05% | |
| 0.973 | 1.02 | 0.93 | 0.975 | -0.51% | |
| 1.03 | 1.05 | 0.97 | 0.98 | -3.92% | |
| 0.98 | 1.08 | 0.95 | 1.02 | +4.51% | |
| 0.91 | 1.05 | 0.901 | 0.976 | +5.51% | |
| 0.96 | 0.986 | 0.902 | 0.925 | -5.61% | |
| 1.20 | 1.24 | 0.945 | 0.98 | -7.55% | |
| 1.05 | 1.14 | 1.00 | 1.06 | +12.77% | |
| 0.955 | 0.983 | 0.92 | 0.94 | +0.64% | |
| 0.93 | 0.975 | 0.901 | 0.934 | -0.64% | |
| 0.935 | 0.94 | 0.91 | 0.94 | +1.08% | |
| 0.934 | 0.95 | 0.926 | 0.93 | +3.22% | |
| 0.922 | 0.929 | 0.896 | 0.901 | -3.01% | |
| 0.95 | 0.95 | 0.92 | 0.929 | +2.65% | |
| 0.90 | 0.951 | 0.89 | 0.905 | -6.80% | |
| 0.899 | 0.986 | 0.899 | 0.971 | +8.01% | |
| 0.91 | 0.91 | 0.897 | 0.899 | -1.21% | |
| 0.909 | 0.915 | 0.891 | 0.91 | -0.55% | |
| 0.912 | 0.915 | 0.887 | 0.915 | +0.66% | |
| 0.89 | 0.915 | 0.88 | 0.909 | +1.22% | |
| 0.89 | 0.91 | 0.881 | 0.898 | -0.33% | |
| 0.91 | 0.946 | 0.885 | 0.901 | -2.07% | |
| 0.95 | 0.98 | 0.911 | 0.92 | -0.33% | |
| 1.02 | 1.02 | 0.923 | 0.923 | -7.70% | |
| 0.98 | 1.03 | 0.95 | 1.00 | +1.63% | |
| 0.927 | 1.01 | 0.92 | 0.984 | +6.96% | |
| 0.99 | 1.02 | 0.91 | 0.92 | -6.12% | |
| 1.03 | 1.03 | 0.96 | 0.98 | -4.39% | |
| 1.04 | 1.05 | 1.02 | 1.03 | -2.38% | |
| 1.05 | 1.06 | 1.02 | 1.05 | +1.16% | |
| 1.04 | 1.05 | 1.02 | 1.04 | -1.14% | |
| 1.13 | 1.17 | 1.04 | 1.05 | -0.94% | |
| 0.94 | 1.17 | 0.937 | 1.06 | +13.98% | |
| 0.94 | 0.94 | 0.90 | 0.93 | +2.20% | |
| 0.899 | 0.925 | 0.899 | 0.91 | +1.22% | |
| 0.898 | 0.908 | 0.87 | 0.899 | +3.33% | |
| 0.928 | 0.94 | 0.87 | 0.87 | -4.40% | |
| 0.93 | 0.93 | 0.90 | 0.91 | +1.11% | |
| 0.903 | 0.948 | 0.90 | 0.90 | 0.00% | |
| 0.907 | 0.946 | 0.90 | 0.90 | 0.00% | |
| 0.924 | 0.924 | 0.89 | 0.90 | -1.21% | |
| 0.90 | 0.924 | 0.898 | 0.911 | +1.00% | |
| 0.922 | 0.928 | 0.895 | 0.902 | +0.11% | |
| 0.91 | 0.928 | 0.893 | 0.901 | -2.91% | |
| 0.831 | 0.951 | 0.831 | 0.928 | +10.08% | |
| 0.85 | 0.85 | 0.83 | 0.843 | +1.69% | |
| 0.834 | 0.836 | 0.79 | 0.829 | +5.87% | |
| 0.81 | 0.836 | 0.765 | 0.783 | -6.34% | |
| 0.78 | 0.85 | 0.78 | 0.836 | +8.85% | |
| 0.848 | 0.848 | 0.756 | 0.768 | -9.43% | |
| 0.873 | 0.873 | 0.84 | 0.848 | -3.75% | |
| 0.908 | 0.908 | 0.871 | 0.881 | -1.12% | |
| 0.95 | 0.95 | 0.89 | 0.891 | -5.21% | |
| 0.97 | 0.98 | 0.931 | 0.94 | +2.17% | |
| 0.96 | 0.98 | 0.80 | 0.92 | -6.12% | |
| 1.01 | 1.02 | 0.98 | 0.98 | -2.97% | |
| 1.01 | 1.04 | 1.01 | 1.01 | -1.94% | |
| 1.03 | 1.05 | 1.03 | 1.03 | 0.00% | |
| 1.12 | 1.13 | 1.03 | 1.03 | -6.36% | |
| 1.11 | 1.14 | 1.10 | 1.10 | -2.65% | |
| 1.11 | 1.17 | 1.11 | 1.13 | -4.24% | |
| 1.17 | 1.19 | 1.12 | 1.18 | -1.67% | |
| 1.13 | 1.23 | 1.11 | 1.20 | +8.11% | |
| 1.11 | 1.12 | 1.09 | 1.11 | +1.83% | |
| 1.13 | 1.14 | 1.07 | 1.09 | -2.68% | |
| 1.11 | 1.14 | 1.10 | 1.12 | +1.82% | |
| 1.11 | 1.12 | 1.10 | 1.10 | -0.90% | |
| 1.14 | 1.15 | 1.11 | 1.11 | -3.48% | |
| 1.13 | 1.16 | 1.11 | 1.15 | +2.68% | |
| 1.12 | 1.15 | 1.12 | 1.12 | 0.00% | |
| 1.12 | 1.15 | 1.11 | 1.12 | -1.75% | |
| 1.15 | 1.15 | 1.13 | 1.14 | 0.00% | |
| 1.15 | 1.18 | 1.10 | 1.14 | -1.72% | |
| 1.14 | 1.17 | 1.13 | 1.16 | +0.87% | |
| 1.15 | 1.20 | 1.13 | 1.15 | +0.88% | |
| 1.15 | 1.19 | 1.12 | 1.14 | -2.56% | |
| 1.20 | 1.20 | 1.13 | 1.17 | -1.68% | |
| 1.13 | 1.21 | 1.13 | 1.19 | +1.71% | |
| 1.13 | 1.17 | 1.13 | 1.17 | -0.85% | |
| 1.21 | 1.25 | 1.18 | 1.18 | -1.67% | |
| 1.30 | 1.30 | 1.20 | 1.20 | -5.51% | |
| 1.27 | 1.28 | 1.23 | 1.27 | -0.78% | |
| 1.30 | 1.30 | 1.28 | 1.28 | -1.54% | |
| 1.29 | 1.33 | 1.26 | 1.30 | -0.76% | |
| 1.31 | 1.32 | 1.26 | 1.31 | +0.77% | |
| 1.30 | 1.31 | 1.25 | 1.30 | +2.36% | |
| 1.26 | 1.27 | 1.24 | 1.27 | +0.79% | |
| 1.30 | 1.32 | 1.26 | 1.26 | -3.08% | |
| 1.28 | 1.30 | 1.26 | 1.30 | +1.56% | |
| 1.30 | 1.32 | 1.27 | 1.28 | +0.79% | |
| 1.31 | 1.32 | 1.26 | 1.27 | -3.05% | |
| 1.27 | 1.33 | 1.27 | 1.31 | +0.77% | |
| 1.27 | 1.51 | 1.25 | 1.30 | +2.36% | |
| 1.26 | 1.27 | 1.25 | 1.27 | -0.39% | |
| 1.28 | 1.28 | 1.25 | 1.28 | +5.37% | |
| 1.22 | 1.22 | 1.16 | 1.21 | -0.82% | |
| 1.24 | 1.24 | 1.21 | 1.22 | -1.61% | |
| 1.24 | 1.26 | 1.23 | 1.24 | -1.59% | |
| 1.21 | 1.26 | 1.19 | 1.26 | +3.28% | |
| 1.23 | 1.25 | 1.20 | 1.22 | -3.17% | |
| 1.30 | 1.30 | 1.25 | 1.26 | -4.55% | |
| 1.25 | 1.35 | 1.20 | 1.32 | +5.60% | |
| 1.29 | 1.30 | 1.25 | 1.25 | -0.79% | |
| 1.34 | 1.34 | 1.22 | 1.26 | -5.97% | |
| 1.24 | 1.34 | 1.24 | 1.34 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the HMR chart for longer ranges.