MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
HMR — Heidmar Maritime Holdings Corp. Common Stock
NasdaqHeidmar Maritime Holdings Corp. Common Stock
$1.72
+0.05(+2.99%)
- O
- 1.67
- H
- 1.78
- L
- 1.67
- V
- 61.31K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$1.72
Period Return-42.09%
Period High$3.06
Period Low$0.73
Avg Daily Volume121.5K
Total Trading Days365
HMR — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $1.67 | $1.78 | $1.67 | $1.72 | +$0.05 | +2.99% | 61,306 | $1.72 | $1.67 $1.78 |
| Oct 2, 2026 | $1.70 | $1.75 | $1.65 | $1.67 | $-0.05 | -2.91% | 64,034 | $1.68 | $1.65 $1.75 |
| Oct 1, 2026 | $1.68 | $1.84 | $1.60 | $1.72 | +$0.05 | +2.99% | 217,839 | $1.71 | $1.60 $1.84 |
| Sep 30, 2026 | $1.68 | $1.72 | $1.64 | $1.67 | +$0.00 | +0.00% | 49,100 | $1.69 | $1.64 $1.72 |
| Sep 29, 2026 | $1.70 | $1.73 | $1.65 | $1.67 | $-0.05 | -2.91% | 92,677 | $1.68 | $1.65 $1.73 |
| Sep 28, 2026 | $1.72 | $1.78 | $1.69 | $1.72 | $-0.05 | -2.82% | 116,658 | $1.72 | $1.69 $1.78 |
| Sep 25, 2026 | $1.82 | $1.85 | $1.76 | $1.77 | $-0.04 | -2.21% | 95,729 | $1.80 | $1.76 $1.85 |
| Sep 24, 2026 | $1.85 | $1.92 | $1.81 | $1.81 | $-0.04 | -2.16% | 81,931 | $1.87 | $1.81 $1.92 |
| Sep 23, 2026 | $1.85 | $2.02 | $1.84 | $1.85 | +$0.00 | +0.00% | 264,564 | $1.94 | $1.84 $2.02 |
| Sep 22, 2026 | $1.84 | $1.89 | $1.72 | $1.85 | +$0.04 | +2.21% | 153,145 | $1.82 | $1.72 $1.89 |
| Sep 21, 2026 | $1.83 | $1.92 | $1.78 | $1.81 | $-0.03 | -1.63% | 260,467 | $1.86 | $1.78 $1.92 |
| Sep 18, 2026 | $1.74 | $1.86 | $1.71 | $1.84 | +$0.10 | +5.75% | 130,463 | $1.79 | $1.71 $1.86 |
| Sep 17, 2026 | $1.65 | $1.79 | $1.65 | $1.74 | +$0.11 | +6.75% | 108,275 | $1.75 | $1.65 $1.79 |
| Sep 16, 2026 | $1.68 | $1.78 | $1.61 | $1.63 | $-0.06 | -3.55% | 117,554 | $1.67 | $1.61 $1.78 |
| Sep 15, 2026 | $1.74 | $1.75 | $1.61 | $1.69 | $-0.08 | -4.52% | 262,524 | $1.68 | $1.61 $1.75 |
| Sep 14, 2026 | $1.34 | $1.86 | $1.32 | $1.77 | +$0.34 | +23.78% | 1,154,164 | $1.66 | $1.32 $1.86 |
| Sep 11, 2026 | $1.24 | $1.47 | $1.24 | $1.43 | +$0.19 | +15.32% | 257,664 | $1.39 | $1.24 $1.47 |
| Sep 10, 2026 | $1.27 | $1.28 | $1.23 | $1.24 | $-0.03 | -2.36% | 25,067 | $1.26 | $1.23 $1.28 |
| Sep 9, 2026 | $1.30 | $1.30 | $1.24 | $1.27 | $-0.03 | -2.31% | 43,804 | $1.28 | $1.24 $1.30 |
| Sep 8, 2026 | $1.28 | $1.33 | $1.26 | $1.30 | $-0.03 | -2.26% | 61,962 | $1.30 | $1.26 $1.33 |
| Sep 4, 2026 | $1.34 | $1.36 | $1.31 | $1.33 | $-0.01 | -0.75% | 43,875 | $1.32 | $1.31 $1.36 |
| Sep 3, 2026 | $1.31 | $1.42 | $1.31 | $1.34 | $-0.01 | -0.74% | 31,693 | $1.34 | $1.31 $1.42 |
| Sep 2, 2026 | $1.24 | $1.35 | $1.24 | $1.35 | +$0.11 | +8.87% | 72,320 | $1.29 | $1.24 $1.35 |
| Sep 1, 2026 | $1.39 | $1.39 | $1.12 | $1.24 | $-0.15 | -10.79% | 322,071 | $1.28 | $1.12 $1.39 |
| Aug 31, 2026 | $1.43 | $1.47 | $1.38 | $1.39 | $-0.02 | -1.42% | 114,695 | $1.44 | $1.38 $1.47 |
| Aug 28, 2026 | $1.35 | $1.43 | $1.34 | $1.41 | +$0.04 | +2.92% | 33,376 | $1.39 | $1.34 $1.43 |
| Aug 27, 2026 | $1.34 | $1.39 | $1.30 | $1.37 | +$0.04 | +3.01% | 22,575 | $1.35 | $1.30 $1.39 |
| Aug 26, 2026 | $1.31 | $1.36 | $1.30 | $1.33 | +$0.02 | +1.53% | 27,796 | $1.33 | $1.30 $1.36 |
| Aug 25, 2026 | $1.39 | $1.41 | $1.30 | $1.31 | $-0.09 | -6.43% | 40,544 | $1.37 | $1.30 $1.41 |
| Aug 24, 2026 | $1.36 | $1.43 | $1.35 | $1.40 | +$0.05 | +3.70% | 32,085 | $1.39 | $1.35 $1.43 |