HMR
HEIDMAR MARITIME (HMR)
NASDAQ
$1.79-$0.04 (-1.92%)
Price as of Oct 23, 2026 7:59 PM EDT
  • $107.4M
    Market Cap
  • 43.31%
    1-Year Change
  • Marine Shipping
    Industry
  • 1 Month
    -1.62%
    Low Price$1.62
    High Price$1.91
  • 3 Months
    +61.06%
    Low Price$1.10
    High Price$1.91
  • 1 Year
    +43.31%
    Low Price$0.77
    High Price$1.91
Date
Open
High
Low
Close
Change (%)
Volume
10/23/2026
1.70
1.85
1.68
1.82
+7.06%
123,091
10/22/2026
1.68
1.72
1.65
1.70
+0.59%
34,111
10/21/2026
1.71
1.78
1.67
1.69
-3.43%
48,841
10/20/2026
1.78
1.78
1.70
1.75
-1.69%
56,768
10/19/2026
1.66
1.82
1.66
1.78
+9.88%
164,772
10/16/2026
1.70
1.72
1.60
1.62
-2.41%
103,322
10/15/2026
1.82
1.82
1.63
1.66
-8.29%
131,122
10/14/2026
1.88
1.88
1.77
1.81
-5.24%
150,139
10/13/2026
1.80
2.00
1.72
1.91
+6.11%
215,957
10/12/2026
1.83
1.89
1.77
1.80
-1.91%
307,372
10/09/2026
1.87
1.89
1.80
1.84
-2.39%
55,771
10/08/2026
1.78
1.96
1.78
1.88
+8.05%
217,001
10/07/2026
1.70
1.83
1.70
1.74
+0.87%
104,915
10/06/2026
1.72
1.79
1.67
1.73
+0.29%
69,672
10/05/2026
1.67
1.78
1.67
1.72
+2.99%
61,455
10/02/2026
1.70
1.75
1.65
1.67
-2.91%
64,034
10/01/2026
1.68
1.84
1.60
1.72
+2.99%
217,839
09/30/2026
1.68
1.72
1.64
1.67
0.00%
49,099
09/29/2026
1.70
1.73
1.65
1.67
-2.91%
92,676
09/28/2026
1.72
1.78
1.69
1.72
-2.82%
116,658
09/25/2026
1.82
1.85
1.76
1.77
-2.21%
95,729
09/24/2026
1.85
1.92
1.81
1.81
-2.16%
81,931
09/23/2026
1.85
2.02
1.84
1.85
0.00%
264,564
09/22/2026
1.84
1.89
1.72
1.85
+2.21%
153,144
09/21/2026
1.83
1.92
1.78
1.81
-1.63%
260,467
09/18/2026
1.74
1.86
1.71
1.84
+5.75%
130,463
09/17/2026
1.65
1.79
1.65
1.74
+6.75%
108,274
09/16/2026
1.68
1.78
1.61
1.63
-3.55%
117,553
09/15/2026
1.74
1.75
1.61
1.69
-4.52%
266,406
09/14/2026
1.34
1.86
1.32
1.77
+23.78%
1,173,047
09/11/2026
1.24
1.47
1.24
1.43
+15.32%
257,663
09/10/2026
1.27
1.28
1.23
1.24
-2.36%
25,067
09/09/2026
1.30
1.30
1.24
1.27
-2.31%
43,804
09/08/2026
1.28
1.33
1.26
1.30
-2.26%
61,793
09/04/2026
1.34
1.36
1.31
1.33
-0.75%
43,875
09/03/2026
1.31
1.42
1.31
1.34
-0.74%
31,693
09/02/2026
1.24
1.35
1.24
1.35
+8.87%
73,133
09/01/2026
1.39
1.39
1.12
1.24
-10.79%
322,071
09/01/2026
$0.04 Earnings
08/31/2026
1.43
1.47
1.38
1.39
-1.42%
114,694
08/28/2026
1.35
1.43
1.34
1.41
+2.92%
33,376
08/27/2026
1.34
1.39
1.30
1.37
+3.01%
22,574
08/26/2026
1.31
1.36
1.30
1.33
+1.53%
27,796
08/25/2026
1.39
1.41
1.30
1.31
-6.43%
40,543
08/24/2026
1.36
1.43
1.35
1.40
+3.70%
32,084
08/21/2026
1.45
1.49
1.35
1.35
-6.90%
65,010
08/20/2026
1.38
1.50
1.38
1.45
+6.62%
76,536
08/19/2026
1.40
1.41
1.36
1.36
-2.16%
35,122
08/18/2026
1.39
1.52
1.35
1.39
+2.21%
89,699
08/17/2026
1.39
1.45
1.31
1.36
-2.86%
97,121
08/14/2026
1.34
1.42
1.29
1.40
+3.70%
55,438
08/13/2026
1.32
1.35
1.32
1.35
+2.27%
42,004
08/12/2026
1.33
1.38
1.30
1.32
0.00%
39,090
08/11/2026
1.24
1.42
1.23
1.32
+6.45%
88,621
08/10/2026
1.25
1.30
1.22
1.24
-1.98%
37,186
08/07/2026
1.22
1.28
1.20
1.27
+3.69%
67,129
08/06/2026
1.19
1.22
1.18
1.22
+3.39%
26,875
08/05/2026
1.24
1.24
1.18
1.18
-4.80%
38,666
08/04/2026
1.10
1.24
1.10
1.24
+11.67%
83,151
08/03/2026
1.10
1.13
1.09
1.11
-0.89%
27,722
07/31/2026
1.13
1.13
1.10
1.12
+0.90%
22,644
07/30/2026
1.12
1.14
1.08
1.11
+0.91%
47,742
07/29/2026
1.14
1.18
1.10
1.10
-1.79%
40,186
07/28/2026
1.20
1.21
1.12
1.12
-6.67%
67,687
07/27/2026
1.12
1.22
1.09
1.20
+4.35%
75,613
07/24/2026
1.14
1.18
1.10
1.15
+1.77%
48,959
07/23/2026
1.13
1.16
1.10
1.13
-0.88%
27,321
07/22/2026
1.20
1.20
1.14
1.14
-2.56%
55,793
07/21/2026
1.08
1.19
1.06
1.17
+12.50%
102,548
07/20/2026
1.06
1.06
1.00
1.04
-2.80%
81,500
07/17/2026
1.07
1.08
1.05
1.07
0.00%
52,306
07/16/2026
1.10
1.10
1.07
1.07
-3.60%
35,858
07/15/2026
1.10
1.12
1.07
1.11
+2.78%
25,893
07/14/2026
1.10
1.12
1.07
1.08
-1.82%
57,925
07/13/2026
1.09
1.17
1.08
1.10
+2.80%
75,111
07/10/2026
1.13
1.14
1.07
1.07
-6.14%
95,906
07/09/2026
1.13
1.16
1.13
1.14
+4.59%
56,042
07/08/2026
1.10
1.15
1.07
1.09
0.00%
112,290
07/07/2026
1.16
1.19
1.08
1.09
-6.03%
83,133
07/06/2026
1.25
1.28
1.14
1.16
-3.33%
135,349
07/02/2026
1.25
1.27
1.19
1.20
-1.64%
59,466
07/01/2026
1.25
1.29
1.19
1.22
-4.69%
153,622
06/30/2026
1.18
1.30
1.16
1.28
+9.40%
102,158
06/29/2026
1.26
1.27
1.12
1.17
-4.10%
185,782
06/26/2026
1.22
1.25
1.19
1.22
0.00%
76,437
06/25/2026
1.26
1.27
1.18
1.22
-2.40%
162,497
06/24/2026
1.17
1.28
1.17
1.25
+10.62%
309,407
06/23/2026
1.14
1.20
1.12
1.13
-2.59%
50,171
06/22/2026
1.09
1.19
1.03
1.16
+6.42%
217,140
06/18/2026
1.17
1.20
1.07
1.09
-4.39%
171,057
06/17/2026
1.24
1.24
1.14
1.14
-8.06%
105,293
06/16/2026
1.18
1.31
1.18
1.24
+3.33%
175,193
06/15/2026
1.35
1.41
1.18
1.20
-9.09%
262,744
06/12/2026
1.48
1.48
1.32
1.32
-9.59%
163,753
06/11/2026
1.54
1.59
1.41
1.46
-4.58%
120,066
06/10/2026
1.39
1.58
1.39
1.53
+8.51%
123,744
06/09/2026
1.51
1.55
1.33
1.41
-5.37%
107,313
06/08/2026
1.58
1.59
1.47
1.49
-5.10%
138,222
06/05/2026
1.53
1.64
1.50
1.57
-3.68%
312,774
06/04/2026
1.46
1.64
1.40
1.63
+11.64%
273,639