Heidmar Maritime Holdings Corp. (HMR)
NASDAQ: HMR · Real-Time Price · USD
1.470
-0.080 (-5.16%)
At close: Aug 13, 2025, 4:00 PM
1.510
+0.040 (2.72%)
Pre-market: Aug 14, 2025, 4:01 AM EDT
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 1.50 | 1.55 | 1.47 | 1.47 | 1.47 | -5.16% | 101,748 |
| Aug 12, 2025 | 1.62 | 1.63 | 1.48 | 1.55 | 1.55 | -1.90% | 183,947 |
| Aug 11, 2025 | 1.61 | 1.61 | 1.56 | 1.58 | 1.58 | 0.96% | 85,195 |
| Aug 8, 2025 | 1.54 | 1.60 | 1.53 | 1.57 | 1.57 | 1.62% | 38,816 |
| Aug 7, 2025 | 1.57 | 1.58 | 1.53 | 1.54 | 1.54 | -2.53% | 21,340 |
| Aug 6, 2025 | 1.61 | 1.61 | 1.55 | 1.58 | 1.58 | -1.86% | 66,113 |
| Aug 5, 2025 | 1.53 | 1.61 | 1.51 | 1.61 | 1.61 | 5.23% | 127,706 |
| Aug 4, 2025 | 1.51 | 1.53 | 1.49 | 1.53 | 1.53 | -0.65% | 28,435 |
| Aug 1, 2025 | 1.48 | 1.55 | 1.46 | 1.54 | 1.54 | 3.36% | 104,797 |
| Jul 31, 2025 | 1.49 | 1.50 | 1.47 | 1.49 | 1.49 | 0.68% | 59,585 |
| Jul 30, 2025 | 1.49 | 1.53 | 1.46 | 1.48 | 1.48 | -0.67% | 112,178 |
| Jul 29, 2025 | 1.51 | 1.52 | 1.49 | 1.49 | 1.49 | -2.61% | 77,258 |
| Jul 28, 2025 | 1.54 | 1.57 | 1.52 | 1.53 | 1.53 | -0.65% | 93,102 |
| Jul 25, 2025 | 1.54 | 1.54 | 1.52 | 1.54 | 1.54 | -0.65% | 67,013 |
| Jul 24, 2025 | 1.54 | 1.55 | 1.51 | 1.55 | 1.55 | 0.65% | 104,270 |
| Jul 23, 2025 | 1.55 | 1.57 | 1.51 | 1.54 | 1.54 | -1.28% | 66,668 |
| Jul 22, 2025 | 1.53 | 1.56 | 1.50 | 1.56 | 1.56 | 4.00% | 111,296 |
| Jul 21, 2025 | 1.57 | 1.58 | 1.50 | 1.50 | 1.50 | -3.85% | 134,656 |
| Jul 18, 2025 | 1.56 | 1.57 | 1.54 | 1.56 | 1.56 | 1.30% | 98,026 |
| Jul 17, 2025 | 1.56 | 1.58 | 1.53 | 1.54 | 1.54 | -1.91% | 131,859 |
| Jul 16, 2025 | 1.59 | 1.59 | 1.50 | 1.57 | 1.57 | 0.64% | 195,057 |
| Jul 15, 2025 | 1.53 | 1.63 | 1.50 | 1.56 | 1.56 | 4.00% | 236,112 |
| Jul 14, 2025 | 1.51 | 1.52 | 1.47 | 1.50 | 1.50 | - | 139,168 |
| Jul 11, 2025 | 1.59 | 1.59 | 1.47 | 1.50 | 1.50 | -1.32% | 261,552 |
| Jul 10, 2025 | 1.59 | 1.62 | 1.50 | 1.52 | 1.52 | -5.59% | 202,204 |
| Jul 9, 2025 | 1.62 | 1.67 | 1.57 | 1.61 | 1.61 | -0.62% | 158,104 |
| Jul 8, 2025 | 1.72 | 1.72 | 1.60 | 1.62 | 1.62 | -5.26% | 174,892 |
| Jul 7, 2025 | 1.91 | 1.93 | 1.71 | 1.71 | 1.71 | -13.64% | 212,843 |
| Jul 3, 2025 | 2.05 | 2.08 | 1.87 | 1.98 | 1.98 | -5.26% | 218,682 |
| Jul 2, 2025 | 1.92 | 2.10 | 1.82 | 2.09 | 2.09 | 12.97% | 320,539 |
| Jul 1, 2025 | 1.72 | 1.86 | 1.71 | 1.85 | 1.85 | 8.19% | 314,392 |
| Jun 30, 2025 | 1.65 | 1.72 | 1.60 | 1.71 | 1.71 | 1.18% | 125,322 |
| Jun 27, 2025 | 1.66 | 1.72 | 1.65 | 1.69 | 1.69 | 1.81% | 69,961 |
| Jun 26, 2025 | 1.65 | 1.71 | 1.58 | 1.66 | 1.66 | 1.22% | 164,073 |
| Jun 25, 2025 | 1.68 | 1.75 | 1.64 | 1.64 | 1.64 | -1.80% | 114,165 |
| Jun 24, 2025 | 1.66 | 1.71 | 1.64 | 1.67 | 1.67 | -0.60% | 122,196 |
| Jun 23, 2025 | 1.48 | 1.76 | 1.47 | 1.68 | 1.68 | 13.51% | 387,632 |
| Jun 20, 2025 | 1.50 | 1.54 | 1.48 | 1.48 | 1.48 | -2.63% | 190,408 |
| Jun 18, 2025 | 1.53 | 1.56 | 1.46 | 1.52 | 1.52 | - | 254,096 |
| Jun 17, 2025 | 1.54 | 1.55 | 1.51 | 1.52 | 1.52 | -1.30% | 221,365 |
| Jun 16, 2025 | 1.73 | 1.77 | 1.53 | 1.54 | 1.54 | -9.41% | 456,935 |
| Jun 13, 2025 | 1.82 | 1.88 | 1.69 | 1.70 | 1.70 | -6.59% | 264,920 |
| Jun 12, 2025 | 1.90 | 1.90 | 1.80 | 1.82 | 1.82 | -7.14% | 91,117 |
| Jun 11, 2025 | 1.85 | 2.00 | 1.62 | 1.96 | 1.96 | 4.26% | 505,154 |
| Jun 10, 2025 | 1.90 | 1.94 | 1.84 | 1.88 | 1.88 | -1.05% | 160,065 |
| Jun 9, 2025 | 1.82 | 1.91 | 1.75 | 1.90 | 1.90 | 9.83% | 239,497 |
| Jun 6, 2025 | 1.71 | 1.88 | 1.71 | 1.73 | 1.73 | 1.17% | 170,050 |
| Jun 5, 2025 | 1.90 | 1.90 | 1.71 | 1.71 | 1.71 | -10.00% | 225,111 |
| Jun 4, 2025 | 1.95 | 1.96 | 1.86 | 1.90 | 1.90 | -2.06% | 150,518 |
| Jun 3, 2025 | 2.00 | 2.00 | 1.86 | 1.94 | 1.94 | 3.74% | 455,010 |