Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Heidmar Maritim (HMR.US) Share Price History

Time period:
to
Date Open High Low Close Volume
10th Apr 2026 (Fri) 0.8625 0.8709 0.84 0.8634 2,175
9th Apr 2026 (Thu) 0.84 0.84 0.8165 0.8165 3,799
8th Apr 2026 (Wed) 0.7964 0.8446 0.7964 0.84 2,486
7th Apr 2026 (Tue) 0.79 0.79 0.7697 0.7868 4,010
6th Apr 2026 (Mon) 0.804 0.804 0.7947 0.775 1,771
3rd Apr 2026 (Fri) 0.8175 0.8175 0.8175 0.819 199
2nd Apr 2026 (Thu) 0.8175 0.8175 0.8175 0.819 199
1st Apr 2026 (Wed) 0.8168 0.838 0.8168 0.82 1,089
31st Mar 2026 (Tue) 0.81 0.844 0.8055 0.844 2,408
30th Mar 2026 (Mon) 0.8167 0.8378 0.8162 0.8379 713
27th Mar 2026 (Fri) 0.7993 0.837 0.7993 0.8333 601
26th Mar 2026 (Thu) 0.815 0.817 0.7979 0.815 3,942
25th Mar 2026 (Wed) 0.8556 0.8556 0.79 0.8169 10,201
24th Mar 2026 (Tue) 0.9095 0.918 0.8549 0.8556 9,535
23rd Mar 2026 (Mon) 0.8975 0.9053 0.8706 0.9022 3,267
20th Mar 2026 (Fri) 0.874 0.874 0.874 0.8701 2
19th Mar 2026 (Thu) 0.8901 0.8901 0.8855 0.863 279
18th Mar 2026 (Wed) 0.8901 0.8901 0.87 0.8593 1,031
17th Mar 2026 (Tue) 0.874 0.90 0.874 0.8901 3,313
16th Mar 2026 (Mon) 0.85 0.9077 0.85 0.9058 3,734
13th Mar 2026 (Fri) 0.925 0.925 0.8453 0.84 16,107
12th Mar 2026 (Thu) 0.952 0.952 0.9183 0.9198 4,705
11th Mar 2026 (Wed) 0.9878 0.9896 0.95 0.955 4,481
10th Mar 2026 (Tue) 0.97 1.00 0.9301 0.975 2,137
9th Mar 2026 (Mon) 0.995 1.03 0.97 0.9799 1,156
6th Mar 2026 (Fri) 0.9763 1.05 0.95 1.02 5,462
5th Mar 2026 (Thu) 0.9134 1.04 0.901 0.9763 17,983
4th Mar 2026 (Wed) 0.9683 0.9683 0.91 0.9253 14,288
3rd Mar 2026 (Tue) 1.205 1.24 0.9498 0.98 130,226
2nd Mar 2026 (Mon) 1.055 1.14 1.01 1.06 13,481
27th Feb 2026 (Fri) 0.93 0.97 0.93 0.94 9,422
26th Feb 2026 (Thu) 0.945 0.945 0.9212 0.934 2,701
25th Feb 2026 (Wed) 0.91 0.9398 0.91 0.9398 0
24th Feb 2026 (Tue) 0.91 0.91 0.9012 0.9012 0
23rd Feb 2026 (Mon) 0.91 0.91 0.91 0.9012 132
20th Feb 2026 (Fri) 0.9156 0.9291 0.9156 0.9291 0
19th Feb 2026 (Thu) 0.9156 0.9156 0.9053 0.9053 279
18th Feb 2026 (Wed) 0.9156 0.9859 0.9156 0.9709 3,351
17th Feb 2026 (Tue) 0.907 0.907 0.8991 0.8991 165
16th Feb 2026 (Mon) 0.907 0.907 0.907 0.9099 443
13th Feb 2026 (Fri) 0.907 0.907 0.907 0.9099 443
12th Feb 2026 (Thu) 0.91 0.914 0.9071 0.915 2,447
FTSE 100 Latest
Value10,600.53
Change-2.95