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
6th Feb 2026 (Fri) 0.9203 0.9203 0.9129 0.9197 444
5th Feb 2026 (Thu) 0.9401 0.9651 0.925 0.9234 839
4th Feb 2026 (Wed) 0.9715 0.99 0.97 1.00 3,729
3rd Feb 2026 (Tue) 0.975 1.005 0.9595 0.9835 432
2nd Feb 2026 (Mon) 0.96 0.96 0.91 0.9201 4,179
30th Jan 2026 (Fri) 1.00 1.00 1.00 0.98 383
29th Jan 2026 (Thu) 1.04 1.04 1.02 1.025 1,593
28th Jan 2026 (Wed) 1.035 1.0375 1.035 1.0375 342
27th Jan 2026 (Tue) 1.035 1.035 1.035 1.0375 201
26th Jan 2026 (Mon) 1.14 1.16 1.04 1.05 2,986
23rd Jan 2026 (Fri) 0.9705 1.12 0.9705 1.06 19,838
22nd Jan 2026 (Thu) 0.9301 0.9301 0.915 0.93 1,673
21st Jan 2026 (Wed) 0.90 0.9105 0.90 0.91 1,665
20th Jan 2026 (Tue) 0.89 0.9047 0.8835 0.8987 4,091
19th Jan 2026 (Mon) 0.9169 0.9199 0.8737 0.8701 3,277
16th Jan 2026 (Fri) 0.9169 0.9199 0.8737 0.8701 3,277
15th Jan 2026 (Thu) 0.91 0.91 0.90 0.9099 2,377
14th Jan 2026 (Wed) 0.915 0.9164 0.905 0.90 1,366
13th Jan 2026 (Tue) 0.9067 0.9096 0.9067 0.90 482
12th Jan 2026 (Mon) 0.9106 0.9106 0.8901 0.90 106
9th Jan 2026 (Fri) 0.9015 0.9015 0.9015 0.9106 843
8th Jan 2026 (Thu) 0.9105 0.9105 0.91 0.9015 2,708
7th Jan 2026 (Wed) 0.91 0.91 0.91 0.9006 301
6th Jan 2026 (Tue) 0.855 0.921 0.855 0.9279 7,319
5th Jan 2026 (Mon) 0.8099 0.8426 0.8099 0.8426 481
2nd Jan 2026 (Fri) 0.8099 0.835 0.8099 0.829 1,938
1st Jan 2026 (Thu) 0.829 0.829 0.7778 0.7832 1,453
31st Dec 2025 (Wed) 0.829 0.829 0.7778 0.7832 1,453
30th Dec 2025 (Tue) 0.7999 0.8497 0.7999 0.8358 10,478
29th Dec 2025 (Mon) 0.8344 0.8344 0.7564 0.768 8,073
26th Dec 2025 (Fri) 0.857 0.857 0.8411 0.8476 3,515
25th Dec 2025 (Thu) 0.91 0.91 0.8813 0.8813 410
24th Dec 2025 (Wed) 0.91 0.91 0.8813 0.8813 410
23rd Dec 2025 (Tue) 0.91 0.91 0.90 0.8907 1,166
22nd Dec 2025 (Mon) 0.9509 0.9509 0.947 0.9401 1,519
19th Dec 2025 (Fri) 0.9672 0.9672 0.8342 0.92 12,676
18th Dec 2025 (Thu) 1.00 1.01 0.98 0.98 2,987
17th Dec 2025 (Wed) 1.03 1.03 1.03 1.01 2
16th Dec 2025 (Tue) 1.04 1.05 1.03 1.03 1,401
15th Dec 2025 (Mon) 1.11 1.11 1.04 1.03 8,893
12th Dec 2025 (Fri) 1.11 1.11 1.10 1.10 860
11th Dec 2025 (Thu) 1.16 1.16 1.13 1.13 1,994
10th Dec 2025 (Wed) 1.18 1.19 1.12 1.18 1,550
9th Dec 2025 (Tue) 1.12 1.21 1.12 1.20 6,813
8th Dec 2025 (Mon) 1.12 1.12 1.11 1.11 1,245
FTSE 100 Latest
Value10,369.75
Change60.53