Heidmar Maritime Holdings Corp.
HMRNASDAQIndustrials● Active
$1.51
$-0.06(-3.82%)
Market Cap$89077915
P/E Ratio—
52W High$2.095
52W Low$0.73
Heidmar Maritime Holdings Corp.（HMR）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
hmr · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$10.04
Feb 20, 2025
-84.9% from here
5-Year Low5Y
$0.7300
Apr 23, 2026
+108.2% from low
IPO Priceadj.
—
Dec 4, 2014
+0.0% since IPO
1 Year Ago
$1.90
Jun 9, 2025
-20.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · HMR
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $1.58 | $1.58 | $1.49 | $1.55 | $1.55 | 76K | -1.90% |
| Jun 5, 2026 | $1.53 | $1.64 | $1.50 | $1.57 | $1.57 | 313K | +2.61% |
| Jun 4, 2026 | $1.46 | $1.64 | $1.40 | $1.63 | $1.63 | 274K | +11.64% |
| Jun 3, 2026 | $1.50 | $1.56 | $1.43 | $1.46 | $1.46 | 245K | -2.67% |
| Jun 2, 2026 | $1.55 | $1.67 | $1.40 | $1.56 | $1.56 | 434K | +0.65% |
| Jun 1, 2026 | $1.44 | $1.69 | $1.39 | $1.51 | $1.51 | 2.5M | +4.86% |
| May 29, 2026 | $1.15 | $1.29 | $1.15 | $1.23 | $1.23 | 168K | +6.96% |
| May 28, 2026 | $1.29 | $1.29 | $1.12 | $1.14 | $1.14 | 305K | -11.63% |
| May 27, 2026 | $1.42 | $1.42 | $1.10 | $1.25 | $1.25 | 635K | -11.97% |
| May 26, 2026 | $1.53 | $1.71 | $1.28 | $1.57 | $1.57 | 930K | +2.61% |
| May 22, 2026 | $1.16 | $1.55 | $1.14 | $1.50 | $1.50 | 749K | +29.31% |
| May 21, 2026 | $1.27 | $1.27 | $1.13 | $1.16 | $1.16 | 289K | -8.66% |
| May 20, 2026 | $1.15 | $1.29 | $1.12 | $1.23 | $1.23 | 338K | +6.96% |
| May 19, 2026 | $1.10 | $1.20 | $1.07 | $1.11 | $1.11 | 302K | +0.91% |
| May 18, 2026 | $1.02 | $1.15 | $0.97 | $1.08 | $1.08 | 186K | +5.88% |
| May 15, 2026 | $0.98 | $1.08 | $0.96 | $1.01 | $1.01 | 113K | +3.27% |
| May 14, 2026 | $0.93 | $1.08 | $0.92 | $1.02 | $1.02 | 647K | +9.68% |
| May 13, 2026 | $0.87 | $0.94 | $0.86 | $0.87 | $0.87 | 211K | -0.20% |
| May 12, 2026 | $0.79 | $0.90 | $0.79 | $0.85 | $0.85 | 75K | +7.94% |
| May 11, 2026 | $0.81 | $0.83 | $0.80 | $0.81 | $0.81 | 22K | +0.37% |
Showing 1–20 of 326 records
Annual Stock Price Performance · HMR
Jan 1 → Dec 31 · 2 years2026+85.9%$0.83 → $1.55
+85.9%
2025-91.0%$8.75 → $0.78
-91.0%
Best Year2026 · +85.9%
Worst Year2025 · -91.0%
Positive Years1 / 2
Avg Annual Return-2.6%
2Y Total Return-82.3%
2Y CAGR~-57.9% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$907.36+0.00%
Mkt Cap $418.0B
GE Aerospace
GE
$323.11+0.00%
Mkt Cap $337.6B
RTX Corporation
RTX
$178.94+0.00%
Mkt Cap $241.0B
The Boeing Company
BA
$216.23+0.00%
Mkt Cap $170.5B
Union Pacific Corporation
UNP
$269.52+0.00%
Mkt Cap $160.0B
Eaton Corporation plc
ETN
$404.17+0.00%
Mkt Cap $156.9B
Deere & Company
DE
$577.00+0.00%
Mkt Cap $155.8B
Honeywell International Inc.
HON
$212.78+0.00%
Mkt Cap $134.8B
Lockheed Martin Corporation
LMT
$517.99+0.00%
Mkt Cap $119.4B
Vertiv Holdings Co
VRT
$304.04+0.00%
Mkt Cap $116.8BWhat If You Invested in HMR?
If you invested $1,000 in HMR 1 year ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$800
Total Return-20.0%
CAGR~-20.0% / yr
Profit$-200
Based on Jun 9, 2025 · $1.90Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Heidmar Maritime Holdings Corp.（HMR）所属板块为 Industrials，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $1.52。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
HMR 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
HMR 历史股价FMP 日线复权 OHLCV