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
20th May 2026 (Wed) 1.16 1.28 1.12 1.23 37,230
19th May 2026 (Tue) 1.15 1.20 1.08 1.11 20,575
18th May 2026 (Mon) 1.00 1.14 0.9841 1.08 5,838
15th May 2026 (Fri) 1.01 1.08 1.01 1.01 6,357
14th May 2026 (Thu) 0.9193 1.065 0.9176 1.02 59,775
13th May 2026 (Wed) 0.8624 0.9329 0.86 0.8678 18,977
12th May 2026 (Tue) 0.80 0.88 0.79 0.8527 2,079
11th May 2026 (Mon) 0.8043 0.81 0.8043 0.813 2,243
8th May 2026 (Fri) 0.85 0.85 0.8303 0.8303 1,010
7th May 2026 (Thu) 0.88 0.9001 0.8413 0.8556 3,293
6th May 2026 (Wed) 0.81 0.8899 0.8076 0.86 9,939
5th May 2026 (Tue) 0.7699 0.7868 0.7698 0.7899 3,700
4th May 2026 (Mon) 0.7925 0.7925 0.7925 0.78 2,471
1st May 2026 (Fri) 0.801 0.8045 0.7999 0.8045 1,591
30th Apr 2026 (Thu) 0.80 0.823 0.80 0.823 3,150
29th Apr 2026 (Wed) 0.7901 0.7901 0.781 0.7999 319
28th Apr 2026 (Tue) 0.8001 0.8081 0.7894 0.7905 1,335
27th Apr 2026 (Mon) 0.801 0.8097 0.7567 0.785 1,344
24th Apr 2026 (Fri) 0.8099 0.8199 0.8099 0.8195 1,234
23rd Apr 2026 (Thu) 0.8043 0.8101 0.738 0.8101 9,299
22nd Apr 2026 (Wed) 0.80 0.802 0.79 0.7901 6,181
21st Apr 2026 (Tue) 0.8378 0.8378 0.8133 0.8134 1,038
20th Apr 2026 (Mon) 0.837 0.837 0.814 0.814 2,073
17th Apr 2026 (Fri) 0.83 0.835 0.81 0.835 9,155
16th Apr 2026 (Thu) 0.865 0.865 0.8404 0.8408 1,324
15th Apr 2026 (Wed) 0.882 0.89 0.875 0.881 1,646
14th Apr 2026 (Tue) 0.9032 0.9032 0.8839 0.8962 4,015
13th Apr 2026 (Mon) 0.875 0.95 0.875 0.901 22,057
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
FTSE 100 Latest
Value10,443.47
Change11.13