Heidmar Maritime Holdings Corp. (HMR) Stock Price History
Historical prices from 2025 to 2026
- 1M
- -22.1%
- 3M
- +49.7%
- YTD
- +39.9%
- 1Y
- -32.2%
- 3Y
- -42.0%
- 5Y
- -27.9%
Loading 10-year price history...
HMR Historical Performance
HMR Annual Returns
Year-by-year price performance · 2025–2026
- 2025 annual price return
- -86.8%
- 2026 annual price return
- +13.4%
HMR Stock Price Trajectory (2025–2026)
As of July 7, 2026, Heidmar Maritime Holdings Corp. (HMR) trades at $1.16, representing a -32.2% return over the past year. The stock has delivered a -80.5% total return over five years (-27.9% 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 -88.4%, currently trading 8% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers INSW (+111.4% 1Y), TNK (+53.1% 1Y), and STNG (+61.0% 1Y), HMR has underperformed the peer group average. Compare HMR vs INSW →
HMR Historical Price Data · from 2025
Rows 1–50 of 345| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-06 | 1.27 | 1.28 | 1.14 | 1.16 | 135K | -3.33% |
| 2026-07-02 | 1.26 | 1.27 | 1.19 | 1.20 | 59K | -1.64% |
| 2026-07-01 | 1.28 | 1.28 | 1.20 | 1.22 | 153K | -4.69% |
| 2026-06-30 | 1.22 | 1.29 | 1.16 | 1.28 | 101K | +9.40% |
| 2026-06-29 | 1.27 | 1.27 | 1.13 | 1.17 | 185K | -4.10% |
| 2026-06-26 | 1.22 | 1.25 | 1.19 | 1.22 | 0 | 0.00% |
| 2026-06-25 | 1.26 | 1.27 | 1.21 | 1.22 | 161K | -2.40% |
| 2026-06-24 | 1.17 | 1.28 | 1.17 | 1.25 | 302K | +10.62% |
| 2026-06-23 | 1.14 | 1.21 | 1.12 | 1.13 | 50K | -2.59% |
| 2026-06-22 | 1.09 | 1.19 | 1.03 | 1.16 | 125K | +6.42% |
| 2026-06-18 | 1.11 | 1.20 | 1.07 | 1.09 | 167K | -4.39% |
| 2026-06-17 | 1.24 | 1.24 | 1.14 | 1.14 | 104K | -8.06% |
| 2026-06-16 | 1.18 | 1.31 | 1.18 | 1.24 | 174K | +3.33% |
| 2026-06-15 | 1.35 | 1.38 | 1.18 | 1.20 | 34K | -9.09% |
| 2026-06-12 | 1.48 | 1.48 | 1.32 | 1.32 | 163K | -12.00% |
| 2026-06-11 | 1.54 | 1.59 | 1.41 | 1.50 | 113K | -1.96% |
| 2026-06-10 | 1.39 | 1.57 | 1.39 | 1.53 | 118K | +8.51% |
| 2026-06-09 | 1.51 | 1.51 | 1.33 | 1.41 | 107K | -5.37% |
| 2026-06-08 | 1.58 | 1.58 | 1.47 | 1.49 | 137K | -5.10% |
| 2026-06-05 | 1.53 | 1.64 | 1.50 | 1.57 | 15K | -3.68% |
| 2026-06-04 | 1.46 | 1.64 | 1.40 | 1.63 | 268K | +11.64% |
| 2026-06-03 | 1.50 | 1.56 | 1.43 | 1.46 | 231K | -6.41% |
| 2026-06-02 | 1.55 | 1.62 | 1.42 | 1.56 | 431K | +3.31% |
| 2026-06-01 | 1.52 | 1.66 | 1.48 | 1.51 | 2.45M | +22.76% |
| 2026-05-29 | 1.15 | 1.29 | 1.15 | 1.23 | 163K | +7.89% |
| 2026-05-28 | 1.29 | 1.29 | 1.12 | 1.14 | 302K | -8.80% |
| 2026-05-27 | 1.41 | 1.42 | 1.10 | 1.25 | 634K | -20.38% |
| 2026-05-26 | 1.52 | 1.71 | 1.28 | 1.57 | 894K | +4.67% |
| 2026-05-22 | 1.15 | 1.54 | 1.14 | 1.50 | 0 | +29.31% |
| 2026-05-21 | 1.27 | 1.27 | 1.13 | 1.16 | 282K | -5.69% |
| 2026-05-20 | 1.16 | 1.29 | 1.12 | 1.23 | 335K | +10.81% |
| 2026-05-19 | 1.10 | 1.20 | 1.07 | 1.11 | 298K | +2.78% |
| 2026-05-18 | 1.02 | 1.15 | 0.97 | 1.08 | 182K | +6.93% |
| 2026-05-15 | 0.98 | 1.08 | 0.98 | 1.01 | 107K | -0.98% |
| 2026-05-14 | 0.92 | 1.08 | 0.92 | 1.02 | 634K | +17.54% |
| 2026-05-13 | 0.87 | 0.94 | 0.86 | 0.87 | 209K | +1.77% |
| 2026-05-12 | 0.79 | 0.88 | 0.79 | 0.85 | 67K | +4.88% |
| 2026-05-11 | 0.81 | 0.83 | 0.80 | 0.81 | 22K | -2.08% |
| 2026-05-08 | 0.84 | 0.86 | 0.83 | 0.83 | 21K | -2.96% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
HMR — Frequently Asked Questions
Quick answers to the most common questions about buying HMR stock.
How has HMR stock performed recently?
HMR declined -32.2% over the past year, below its 5-year annualized CAGR of -27.9%. The stock trades above 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 $1.93. Current 1-year return of -32.2% 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.