HMR
HEIDMAR MARITIME (HMR)
NASDAQ
$1.43-$0.13 (-8.40%)
Price as of Jun 03, 2026 6:21 PM EDT
  • $72.6M
    Market Cap
  • -19.59%
    1-Year Change
  • Marine Shipping
    Industry
  • 1 Month
    +100.00%
    Low Price$0.78
    High Price$1.57
  • 3 Months
    +59.79%
    Low Price$0.78
    High Price$1.57
  • 1 Year
    -17.89%
    Low Price$0.77
    High Price$2.09
Date
Open
High
Low
Close
Change (%)
Volume
06/02/2026
1.55
1.67
1.40
1.56
+3.31%
433,763
06/01/2026
1.44
1.69
1.39
1.51
+22.76%
2,508,614
05/29/2026
1.15
1.29
1.15
1.23
+7.89%
167,649
05/28/2026
1.29
1.29
1.12
1.14
-8.80%
305,074
05/27/2026
1.42
1.42
1.10
1.25
-20.38%
634,857
05/26/2026
1.53
1.71
1.28
1.57
+4.67%
930,146
05/26/2026
$0.06 Earnings
05/22/2026
1.16
1.55
1.14
1.50
+29.31%
748,702
05/21/2026
1.27
1.27
1.13
1.16
-5.69%
287,102
05/20/2026
1.15
1.29
1.12
1.23
+10.81%
338,075
05/19/2026
1.10
1.20
1.07
1.11
+2.78%
301,626
05/18/2026
1.02
1.15
0.97
1.08
+6.93%
185,686
05/15/2026
0.98
1.08
0.96
1.01
-0.98%
112,499
05/14/2026
0.93
1.08
0.92
1.02
+17.54%
647,002
05/13/2026
0.87
0.94
0.86
0.87
+1.77%
211,325
05/12/2026
0.79
0.90
0.79
0.85
+4.88%
75,427
05/11/2026
0.81
0.83
0.80
0.81
-2.08%
21,971
05/08/2026
0.84
0.86
0.83
0.83
-2.96%
21,367
05/07/2026
0.86
0.91
0.84
0.86
-0.51%
74,445
05/06/2026
0.82
0.89
0.80
0.86
+8.87%
135,824
05/05/2026
0.77
0.80
0.76
0.79
+1.27%
64,188
05/04/2026
0.78
0.81
0.77
0.78
-3.05%
38,114
05/01/2026
0.83
0.83
0.79
0.80
-2.25%
20,699
04/30/2026
0.81
0.82
0.78
0.82
+2.88%
26,896
04/29/2026
0.80
0.80
0.78
0.80
+1.20%
25,346
04/28/2026
0.80
0.81
0.79
0.79
+0.70%
40,967
04/27/2026
0.80
0.81
0.75
0.79
-4.21%
35,689
04/24/2026
0.81
0.83
0.80
0.82
+1.16%
18,185
04/23/2026
0.80
0.86
0.73
0.81
+2.53%
200,050
04/22/2026
0.81
0.81
0.78
0.79
-2.86%
58,000
04/21/2026
0.82
0.84
0.80
0.81
-0.07%
32,002
04/20/2026
0.85
0.85
0.81
0.81
-2.51%
40,103
04/17/2026
0.85
0.85
0.80
0.84
-0.69%
76,186
04/16/2026
0.87
0.91
0.84
0.84
-4.56%
42,324
04/15/2026
0.90
0.91
0.86
0.88
-1.70%
36,249
04/14/2026
0.91
0.95
0.88
0.90
-0.53%
27,368
04/13/2026
0.89
0.96
0.88
0.90
+4.35%
96,722
04/10/2026
0.84
0.87
0.82
0.86
+5.74%
59,148
04/09/2026
0.85
0.85
0.81
0.82
-2.80%
51,233
04/08/2026
0.80
0.86
0.78
0.84
+6.76%
45,492
04/07/2026
0.80
0.82
0.77
0.79
+1.52%
40,588
04/06/2026
0.80
0.82
0.78
0.78
-5.37%
19,327
04/02/2026
0.82
0.83
0.80
0.82
-0.12%
21,468
04/01/2026
0.85
0.85
0.81
0.82
-2.84%
15,245
03/31/2026
0.81
0.86
0.80
0.84
+0.73%
43,643
03/30/2026
0.83
0.84
0.82
0.84
+0.55%
15,376
03/27/2026
0.80
0.84
0.79
0.83
+2.25%
43,948
03/26/2026
0.83
0.83
0.79
0.82
-0.24%
30,194
03/25/2026
0.86
0.86
0.79
0.82
-4.52%
122,277
03/24/2026
0.89
0.92
0.85
0.86
-5.17%
94,405
03/24/2026
-$0.06 Earnings
03/23/2026
0.89
0.91
0.87
0.90
+3.69%
56,413
03/20/2026
0.89
0.89
0.87
0.87
+0.82%
22,927
03/19/2026
0.86
0.89
0.86
0.86
+0.43%
27,681
03/18/2026
0.89
0.91
0.85
0.86
-3.46%
18,726
03/17/2026
0.89
0.92
0.87
0.89
-1.73%
32,325
03/16/2026
0.85
0.92
0.85
0.91
+7.83%
80,165
03/13/2026
0.97
0.97
0.84
0.84
-8.68%
99,484
03/12/2026
0.96
0.96
0.91
0.92
-3.69%
43,460
03/11/2026
0.96
1.00
0.95
0.96
-2.05%
45,787
03/10/2026
0.97
1.02
0.93
0.98
-0.50%
109,692
03/09/2026
1.03
1.05
0.97
0.98
-3.93%
96,655
03/06/2026
0.98
1.08
0.95
1.02
+4.48%
196,733
03/05/2026
0.91
1.05
0.90
0.98
+5.51%
210,505
03/04/2026
0.96
0.99
0.90
0.93
-5.58%
162,380
03/03/2026
1.20
1.24
0.95
0.98
-7.55%
1,381,051
03/02/2026
1.05
1.14
1.00
1.06
+12.77%
550,300
02/27/2026
0.96
0.98
0.92
0.94
+0.64%
92,919
02/26/2026
0.93
0.97
0.90
0.93
-0.62%
91,040
02/25/2026
0.94
0.94
0.91
0.94
+1.01%
35,078
02/24/2026
0.93
0.95
0.93
0.93
+3.24%
24,506
02/23/2026
0.92
0.93
0.90
0.90
-3.00%
10,847
02/20/2026
0.95
0.95
0.92
0.93
+2.63%
8,674
02/19/2026
0.90
0.95
0.89
0.91
-6.76%
38,524
02/18/2026
0.90
0.99
0.90
0.97
+7.98%
121,875
02/17/2026
0.91
0.91
0.90
0.90
-1.18%
11,557
02/13/2026
0.91
0.91
0.89
0.91
-0.56%
14,266
02/12/2026
0.91
0.92
0.89
0.92
+0.65%
13,592
02/11/2026
0.89
0.91
0.88
0.91
+1.24%
29,587
02/10/2026
0.89
0.91
0.88
0.90
-0.28%
44,906
02/09/2026
0.91
0.95
0.89
0.90
-2.09%
51,673
02/06/2026
0.95
0.98
0.91
0.92
-0.40%
25,557
02/05/2026
1.02
1.02
0.92
0.92
-7.66%
18,072
02/04/2026
0.98
1.03
0.95
1.00
+1.68%
39,465
02/03/2026
0.93
1.01
0.92
0.98
+6.89%
86,662
02/02/2026
0.99
1.02
0.91
0.92
-6.11%
49,379
01/30/2026
1.03
1.03
0.96
0.98
-4.39%
38,625
01/29/2026
1.04
1.05
1.02
1.03
-2.38%
20,741
01/28/2026
1.05
1.06
1.02
1.05
+1.20%
18,814
01/27/2026
1.04
1.05
1.02
1.04
-1.19%
14,035
01/26/2026
1.13
1.17
1.04
1.05
-0.94%
58,410
01/23/2026
0.94
1.17
0.94
1.06
+13.98%
175,154
01/22/2026
0.94
0.94
0.90
0.93
+2.20%
18,600
01/21/2026
0.90
0.92
0.90
0.91
+1.26%
28,462
01/20/2026
0.90
0.91
0.87
0.90
+3.29%
38,901
01/16/2026
0.93
0.94
0.87
0.87
-4.37%
43,083
01/15/2026
0.93
0.93
0.90
0.91
+1.10%
35,241
01/14/2026
0.90
0.95
0.90
0.90
0.00%
22,863
01/13/2026
0.91
0.95
0.90
0.90
0.00%
10,373
01/12/2026
0.92
0.92
0.89
0.90
-1.16%
32,631