Heidmar Maritime Holdings Corp. (HMR) Stock Price History
Historical prices from 2025 to 2026
Loading 10-year price history...
HMR Historical Performance
Short-Term Returns
HMR Stock Price Trajectory (2025–2026)
As of May 8, 2026, Heidmar Maritime Holdings Corp. (HMR) trades at $0.86, representing a -62.6% return over the past year. The stock has delivered a -85.6% total return over five years (-32.1% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $10.04 on February 20, 2025. From this peak, HMR has corrected -91.5%, currently trading 23% below its 200-day moving average, suggesting potential weakness.
When compared to Industrials sector peers INSW (+148.2% 1Y), TNK (+76.0% 1Y), and STNG (+111.1% 1Y), HMR has underperformed the peer group average. Compare HMR vs INSW →
HMR Historical Price Data (2025–2026)
Showing 30 of 306 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 0.86 | 0.91 | 0.84 | 0.86 | 72K | -0.51% |
| 2026-05-06 | 0.82 | 0.89 | 0.80 | 0.86 | 128K | +8.87% |
| 2026-05-05 | 0.77 | 0.80 | 0.76 | 0.79 | 5K | +1.27% |
| 2026-05-04 | 0.78 | 0.81 | 0.77 | 0.78 | 35K | -3.05% |
| 2026-05-01 | 0.83 | 0.83 | 0.79 | 0.80 | 21K | -2.25% |
| 2026-04-30 | 0.81 | 0.83 | 0.78 | 0.82 | 24K | +2.89% |
| 2026-04-29 | 0.80 | 0.80 | 0.78 | 0.80 | 24K | +1.19% |
| 2026-04-28 | 0.79 | 0.81 | 0.79 | 0.79 | 39K | +0.70% |
| 2026-04-27 | 0.80 | 0.81 | 0.75 | 0.79 | 35K | -4.21% |
| 2026-04-24 | 0.81 | 0.83 | 0.79 | 0.82 | 19K | +1.16% |
| 2026-04-23 | 0.81 | 0.86 | 0.73 | 0.81 | 197K | +2.53% |
| 2026-04-22 | 0.81 | 0.81 | 0.79 | 0.79 | 54K | -2.86% |
| 2026-04-21 | 0.82 | 0.84 | 0.81 | 0.81 | 32K | -0.07% |
| 2026-04-20 | 0.84 | 0.85 | 0.81 | 0.81 | 38K | -2.51% |
| 2026-04-17 | 0.84 | 0.85 | 0.80 | 0.83 | 69K | -0.69% |
| 2026-04-16 | 0.87 | 0.91 | 0.84 | 0.84 | 38K | -4.56% |
| 2026-04-15 | 0.90 | 0.91 | 0.86 | 0.88 | 32K | -1.70% |
| 2026-04-14 | 0.91 | 0.95 | 0.88 | 0.90 | 27K | -0.53% |
| 2026-04-13 | 0.89 | 0.95 | 0.88 | 0.90 | 95K | +4.35% |
| 2026-04-10 | 0.84 | 0.87 | 0.82 | 0.86 | 55K | +5.74% |
| 2026-04-09 | 0.85 | 0.85 | 0.81 | 0.82 | 51K | -2.80% |
| 2026-04-08 | 0.80 | 0.86 | 0.78 | 0.84 | 45K | +6.76% |
| 2026-04-07 | 0.80 | 0.82 | 0.78 | 0.79 | 37K | +1.52% |
| 2026-04-06 | 0.80 | 0.82 | 0.78 | 0.78 | 17K | -5.37% |
| 2026-04-02 | 0.82 | 0.83 | 0.80 | 0.82 | 18K | -0.12% |
| 2026-04-01 | 0.85 | 0.85 | 0.81 | 0.82 | 15K | -2.84% |
| 2026-03-31 | 0.81 | 0.86 | 0.80 | 0.84 | 37K | +0.73% |
| 2026-03-30 | 0.83 | 0.84 | 0.82 | 0.84 | 15K | +0.55% |
| 2026-03-27 | 0.80 | 0.84 | 0.79 | 0.83 | 44K | +2.25% |
| 2026-03-26 | 0.83 | 0.83 | 0.79 | 0.81 | 29K | -0.23% |
See HMR's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs HMR Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare HMR vs SPIR
Side-by-side business, growth, and profitability comparison vs Spire Global, Inc..
Start ComparisonHMR — Frequently Asked Questions
Quick answers to the most common questions about buying HMR stock.
How has HMR stock performed recently?
HMR declined -62.6% over the past year, below its 5-year annualized CAGR of -32.1%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is HMR's all-time high price?
Heidmar Maritime Holdings Corp. reached $10.04 on 2025-02-20. The 52-week high is $2.86. Current 1-year return of -62.6% places the stock further from historical peaks.
Where can I download HMR historical price data?
This page provides HMR daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2025-2026, downloadable in CSV format.