Heidmar Maritime Holdings Corp. (HMR)
NASDAQ: HMR · Real-Time Price · USD
1.270
-0.040 (-3.05%)
At close: Oct 29, 2025, 4:00 PM EDT
1.309
+0.039 (3.06%)
After-hours: Oct 29, 2025, 4:24 PM EDT
Heidmar Maritime Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 1.31 | 1.32 | 1.26 | 1.27 | - | -3.05% | 16,945 |
| Oct 28, 2025 | 1.27 | 1.33 | 1.27 | 1.31 | 1.31 | 0.77% | 24,557 |
| Oct 27, 2025 | 1.27 | 1.51 | 1.25 | 1.30 | 1.30 | 2.36% | 217,599 |
| Oct 24, 2025 | 1.26 | 1.27 | 1.25 | 1.27 | 1.27 | -0.39% | 36,512 |
| Oct 23, 2025 | 1.28 | 1.28 | 1.25 | 1.28 | 1.28 | 5.37% | 62,682 |
| Oct 22, 2025 | 1.22 | 1.22 | 1.16 | 1.21 | 1.21 | -0.82% | 94,405 |
| Oct 21, 2025 | 1.24 | 1.24 | 1.21 | 1.22 | 1.22 | -1.61% | 33,798 |
| Oct 20, 2025 | 1.24 | 1.26 | 1.23 | 1.24 | 1.24 | -1.59% | 33,262 |
| Oct 17, 2025 | 1.21 | 1.26 | 1.19 | 1.26 | 1.26 | 3.28% | 47,568 |
| Oct 16, 2025 | 1.23 | 1.25 | 1.20 | 1.22 | 1.22 | -3.17% | 56,561 |
| Oct 15, 2025 | 1.30 | 1.30 | 1.25 | 1.26 | 1.26 | -4.55% | 68,174 |
| Oct 14, 2025 | 1.25 | 1.35 | 1.20 | 1.32 | 1.32 | 5.60% | 110,564 |
| Oct 13, 2025 | 1.29 | 1.30 | 1.25 | 1.25 | 1.25 | -0.79% | 28,370 |
| Oct 10, 2025 | 1.34 | 1.34 | 1.22 | 1.26 | 1.26 | -5.97% | 56,741 |
| Oct 9, 2025 | 1.24 | 1.34 | 1.24 | 1.34 | 1.34 | 6.35% | 71,782 |
| Oct 8, 2025 | 1.23 | 1.29 | 1.21 | 1.26 | 1.26 | 2.44% | 74,074 |
| Oct 7, 2025 | 1.30 | 1.32 | 1.20 | 1.23 | 1.23 | -6.11% | 204,564 |
| Oct 6, 2025 | 1.33 | 1.33 | 1.28 | 1.31 | 1.31 | -1.50% | 51,340 |
| Oct 3, 2025 | 1.30 | 1.33 | 1.30 | 1.33 | 1.33 | 1.53% | 76,834 |
| Oct 2, 2025 | 1.33 | 1.33 | 1.30 | 1.31 | 1.31 | -0.38% | 67,555 |
| Oct 1, 2025 | 1.34 | 1.34 | 1.31 | 1.32 | 1.32 | -0.38% | 42,284 |
| Sep 30, 2025 | 1.40 | 1.40 | 1.30 | 1.32 | 1.32 | -5.71% | 65,519 |
| Sep 29, 2025 | 1.46 | 1.47 | 1.35 | 1.40 | 1.40 | -4.76% | 97,935 |
| Sep 26, 2025 | 1.44 | 1.50 | 1.37 | 1.47 | 1.47 | 1.73% | 127,311 |
| Sep 25, 2025 | 1.53 | 1.53 | 1.43 | 1.45 | 1.45 | -2.36% | 71,810 |
| Sep 24, 2025 | 1.34 | 1.53 | 1.34 | 1.48 | 1.48 | 10.45% | 360,121 |
| Sep 23, 2025 | 1.33 | 1.35 | 1.32 | 1.34 | 1.34 | 0.75% | 35,819 |
| Sep 22, 2025 | 1.31 | 1.35 | 1.31 | 1.33 | 1.33 | -1.48% | 55,824 |
| Sep 19, 2025 | 1.31 | 1.40 | 1.28 | 1.35 | 1.35 | - | 135,771 |
| Sep 18, 2025 | 1.29 | 1.39 | 1.26 | 1.35 | 1.35 | 8.00% | 208,042 |
| Sep 17, 2025 | 1.28 | 1.30 | 1.24 | 1.25 | 1.25 | -3.10% | 77,670 |
| Sep 16, 2025 | 1.36 | 1.36 | 1.25 | 1.29 | 1.29 | -4.44% | 113,882 |
| Sep 15, 2025 | 1.12 | 1.36 | 1.12 | 1.35 | 1.35 | 21.62% | 577,167 |
| Sep 12, 2025 | 1.16 | 1.16 | 1.09 | 1.11 | 1.11 | -3.06% | 240,125 |
| Sep 11, 2025 | 1.17 | 1.21 | 1.14 | 1.15 | 1.15 | -1.29% | 191,582 |
| Sep 10, 2025 | 1.10 | 1.16 | 1.10 | 1.16 | 1.16 | 2.65% | 111,083 |
| Sep 9, 2025 | 1.11 | 1.17 | 1.11 | 1.13 | 1.13 | 1.80% | 185,909 |
| Sep 8, 2025 | 1.19 | 1.19 | 1.09 | 1.11 | 1.11 | -5.13% | 162,281 |
| Sep 5, 2025 | 1.20 | 1.24 | 1.16 | 1.17 | 1.17 | -5.65% | 173,612 |
| Sep 4, 2025 | 1.32 | 1.34 | 1.22 | 1.24 | 1.24 | -4.62% | 73,860 |
| Sep 3, 2025 | 1.33 | 1.37 | 1.29 | 1.30 | 1.30 | -1.14% | 90,640 |
| Sep 2, 2025 | 1.40 | 1.42 | 1.29 | 1.32 | 1.32 | -6.74% | 178,737 |
| Aug 29, 2025 | 1.44 | 1.46 | 1.40 | 1.41 | 1.41 | -0.35% | 56,517 |
| Aug 28, 2025 | 1.42 | 1.46 | 1.42 | 1.42 | 1.42 | -0.35% | 107,451 |
| Aug 27, 2025 | 1.52 | 1.52 | 1.41 | 1.42 | 1.42 | -5.96% | 140,709 |
| Aug 26, 2025 | 1.51 | 1.54 | 1.51 | 1.51 | 1.51 | -0.66% | 59,642 |
| Aug 25, 2025 | 1.52 | 1.53 | 1.50 | 1.52 | 1.52 | 1.33% | 46,316 |
| Aug 22, 2025 | 1.48 | 1.51 | 1.47 | 1.50 | 1.50 | -1.32% | 80,355 |
| Aug 21, 2025 | 1.48 | 1.53 | 1.48 | 1.52 | 1.52 | 2.70% | 39,389 |
| Aug 20, 2025 | 1.49 | 1.49 | 1.46 | 1.48 | 1.48 | -2.63% | 41,516 |