XNAS
Datos históricos de Heidmar Maritime Holdings Corp.
Heidmar Maritime Holdings Corp. · HMR
$1.85
▼ -0.02 (-0.82%)
Última operación · 10/10/2026, 19:03:06 UTC
- Variación en el periodo
- +46.8%
- Máximo
- US$2.02
- 23 de septiembre de 2026
- Mínimo
- US$0.73
- 23 de abril de 2026
- Volumen medio diario
- 0.11 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 1.87 | 1.89 | 1.80 | 1.84 | −2.39% | 55,771.088 |
| 8 oct 2026 | 1.78 | 1.96 | 1.78 | 1.88 | +8.05% | 217,001.643 |
| 7 oct 2026 | 1.70 | 1.83 | 1.70 | 1.74 | +0.87% | 104,915.3 |
| 6 oct 2026 | 1.72 | 1.79 | 1.67 | 1.73 | +0.29% | 69,672.877 |
| 5 oct 2026 | 1.67 | 1.78 | 1.67 | 1.72 | +2.99% | 61,455.125 |
| 2 oct 2026 | 1.70 | 1.75 | 1.65 | 1.67 | −2.91% | 64,034.465 |
| 1 oct 2026 | 1.68 | 1.84 | 1.60 | 1.72 | +2.99% | 217,839.28 |
| 30 sep 2026 | 1.68 | 1.72 | 1.64 | 1.67 | 0.00% | 49,099.987 |
| 29 sep 2026 | 1.70 | 1.73 | 1.65 | 1.67 | −2.91% | 92,676.504 |
| 28 sep 2026 | 1.72 | 1.78 | 1.69 | 1.72 | −2.82% | 116,658.083 |
| 25 sep 2026 | 1.82 | 1.85 | 1.76 | 1.77 | −2.21% | 95,729.083 |
| 24 sep 2026 | 1.85 | 1.92 | 1.81 | 1.81 | −2.16% | 81,931.068 |
| 23 sep 2026 | 1.85 | 2.02 | 1.84 | 1.85 | 0.00% | 264,564.327 |
| 22 sep 2026 | 1.84 | 1.89 | 1.72 | 1.85 | +2.21% | 153,144.604 |
| 21 sep 2026 | 1.83 | 1.92 | 1.78 | 1.81 | −1.63% | 260,467.207 |
| 18 sep 2026 | 1.74 | 1.86 | 1.71 | 1.84 | +5.75% | 130,463.169 |
| 17 sep 2026 | 1.65 | 1.79 | 1.65 | 1.74 | +6.75% | 108,274.906 |
| 16 sep 2026 | 1.68 | 1.78 | 1.61 | 1.63 | −3.55% | 117,553.913 |
| 15 sep 2026 | 1.74 | 1.75 | 1.61 | 1.69 | −4.52% | 266,406.014 |
| 14 sep 2026 | 1.34 | 1.86 | 1.32 | 1.77 | +23.78% | 1.17 M |
| 11 sep 2026 | 1.24 | 1.47 | 1.24 | 1.43 | +15.32% | 257,663.775 |
| 10 sep 2026 | 1.27 | 1.28 | 1.23 | 1.24 | −2.36% | 25,067.091 |
| 9 sep 2026 | 1.30 | 1.30 | 1.24 | 1.27 | −2.31% | 43,804.22 |
| 8 sep 2026 | 1.28 | 1.33 | 1.26 | 1.30 | −2.26% | 61,961.659 |
| 4 sep 2026 | 1.34 | 1.36 | 1.31 | 1.33 | −0.75% | 43,875.16 |
| 3 sep 2026 | 1.31 | 1.42 | 1.31 | 1.34 | −0.74% | 31,693.245 |
| 2 sep 2026 | 1.24 | 1.35 | 1.24 | 1.35 | +8.87% | 73,133.41 |
| 1 sep 2026 | 1.39 | 1.39 | 1.12 | 1.24 | −10.79% | 322,071.388 |
| 31 ago 2026 | 1.43 | 1.47 | 1.38 | 1.39 | −1.42% | 114,694.598 |
| 28 ago 2026 | 1.35 | 1.43 | 1.34 | 1.41 | +2.92% | 33,376.493 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.