ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Heidmar Maritime Holdings Corp. - Common Stock (NQ:HMR)

0.8150 -0.0020 (-0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 26, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 26, 2026 0.8280 0.8280 0.7920 0.8150 29,786 -0.00(-0.24%)
Mar 25, 2026 0.8600 0.8640 0.7900 0.8170 122,223 -0.04(-4.51%)
Mar 24, 2026 0.8900 0.9180 0.8506 0.8556 94,380 -0.05(-5.17%)
Mar 23, 2026 0.8871 0.9056 0.8701 0.9022 55,312 +0.03(+3.69%)
Mar 20, 2026 0.8888 0.8901 0.8700 0.8701 22,928 +0.01(+0.82%)
Mar 19, 2026 0.8600 0.8901 0.8621 0.8630 26,121 +0.00(+0.43%)
Mar 18, 2026 0.8901 0.9124 0.8460 0.8593 18,441 -0.03(-3.46%)
Mar 17, 2026 0.8871 0.9200 0.8740 0.8901 31,955 -0.02(-1.73%)
Mar 16, 2026 0.8500 0.9200 0.8500 0.9058 79,915 +0.07(+7.83%)
Mar 13, 2026 0.9700 0.9700 0.8400 0.8400 99,484 -0.08(-8.68%)
Mar 12, 2026 0.9590 0.9618 0.9100 0.9198 43,245 -0.04(-3.69%)
Mar 11, 2026 0.9600 1.004 0.9500 0.9550 43,602 -0.02(-2.05%)
Mar 10, 2026 0.9725 1.020 0.9300 0.9750 108,834 -0.00(-0.50%)
Mar 09, 2026 1.030 1.050 0.9700 0.9799 96,536 -0.04(-3.93%)
Mar 06, 2026 0.9800 1.080 0.9500 1.020 196,734 +0.04(+4.48%)
Mar 05, 2026 0.9100 1.050 0.9010 0.9763 208,754 +0.05(+5.51%)
Mar 04, 2026 0.9600 0.9856 0.9021 0.9253 158,306 -0.05(-5.58%)
Mar 03, 2026 1.200 1.240 0.9451 0.9800 1,370,802 -0.08(-7.55%)
Mar 02, 2026 1.050 1.140 1.000 1.060 380,975 +0.12(+12.77%)
Feb 27, 2026 0.9551 0.9829 0.9200 0.9400 92,920 +0.01(+0.64%)
Feb 26, 2026 0.9300 0.9750 0.9011 0.9340 90,952 -0.01(-0.62%)
Feb 25, 2026 0.9350 0.9400 0.9100 0.9398 30,284 +0.01(+1.01%)
Feb 24, 2026 0.9300 0.9500 0.9264 0.9304 21,714 +0.03(+3.24%)
Feb 23, 2026 0.9200 0.9291 0.8960 0.9012 10,848 -0.03(-3.00%)
Feb 20, 2026 0.9500 0.9500 0.9201 0.9291 8,674 +0.02(+2.63%)
Feb 19, 2026 0.9000 0.9508 0.8900 0.9053 38,443 -0.07(-6.76%)
Feb 18, 2026 0.8987 0.9859 0.8985 0.9709 121,865 +0.07(+7.97%)
Feb 17, 2026 0.9100 0.9100 0.8972 0.8992 11,533 -0.01(-1.18%)
Feb 13, 2026 0.9089 0.9146 0.8909 0.9099 14,266 -0.01(-0.56%)
Feb 12, 2026 0.9121 0.9150 0.8870 0.9150 13,592 +0.01(+0.65%)
Feb 11, 2026 0.8900 0.9148 0.8800 0.9091 29,586 +0.01(+1.24%)
Feb 10, 2026 0.8900 0.9100 0.8812 0.8980 44,903 -0.00(-0.28%)
Feb 09, 2026 0.9101 0.9457 0.8850 0.9005 51,594 -0.02(-2.09%)
Feb 06, 2026 0.9500 0.9800 0.9108 0.9197 25,557 -0.00(-0.40%)
Feb 05, 2026 1.020 1.020 0.9234 0.9234 17,848 -0.08(-7.66%)
Feb 04, 2026 0.9800 1.030 0.9500 1.000 39,458 +0.02(+1.68%)
Feb 03, 2026 0.9268 1.010 0.9203 0.9835 85,794 +0.06(+6.89%)
Feb 02, 2026 0.9900 1.022 0.9100 0.9201 49,369 -0.06(-6.11%)
Jan 30, 2026 1.030 1.030 0.9604 0.9800 38,625 -0.04(-4.39%)
Jan 29, 2026 1.040 1.050 1.020 1.025 18,682 -0.03(-2.38%)
Jan 28, 2026 1.050 1.055 1.020 1.050 17,628 +0.01(+1.20%)
Jan 27, 2026 1.040 1.050 1.020 1.038 14,030 -0.01(-1.19%)
Jan 26, 2026 1.130 1.170 1.040 1.050 58,228 -0.01(-0.94%)
Jan 23, 2026 0.9400 1.170 0.9368 1.060 175,154 +0.13(+13.98%)
Jan 22, 2026 0.9398 0.9399 0.9000 0.9300 17,323 +0.02(+2.20%)
Jan 21, 2026 0.8987 0.9248 0.8986 0.9100 26,996 +0.01(+1.26%)
Jan 20, 2026 0.8975 0.9080 0.8701 0.8987 38,685 +0.03(+3.29%)
Jan 16, 2026 0.9275 0.9400 0.8701 0.8701 43,083 -0.04(-4.37%)
Jan 15, 2026 0.9300 0.9300 0.9000 0.9099 35,241 +0.01(+1.10%)
Jan 14, 2026 0.9033 0.9480 0.9000 0.9000 22,761 +0.00(+0.00%)
Jan 13, 2026 0.9100 0.9457 0.9000 0.9000 10,203 +0.00(+0.00%)
Jan 12, 2026 0.9235 0.9235 0.8901 0.9000 32,625 -0.01(-1.16%)
Jan 09, 2026 0.9000 0.9240 0.8975 0.9106 16,555 +0.01(+1.01%)
Jan 08, 2026 0.9220 0.9276 0.8950 0.9015 39,217 +0.00(+0.10%)
Jan 07, 2026 0.9100 0.9279 0.8929 0.9006 24,334 -0.03(-2.94%)
Jan 06, 2026 0.8300 0.9510 0.8313 0.9279 58,990 +0.09(+10.12%)
Jan 05, 2026 0.8500 0.8500 0.8300 0.8426 21,011 +0.01(+1.64%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.