Heidmar Maritime Holdings Corp. (HMR)
NASDAQ: HMR · Real-Time Price · USD
1.450
-0.020 (-1.36%)
Sep 29, 2025, 11:57 AM EDT - Market open
Heidmar Maritime Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 1.50 | 1.53 | 1.50 | 1.52 | 1.52 | -0.65% | 42,491 |
| Aug 18, 2025 | 1.52 | 1.56 | 1.50 | 1.53 | 1.53 | -0.65% | 37,924 |
| Aug 15, 2025 | 1.57 | 1.57 | 1.50 | 1.54 | 1.54 | -1.28% | 68,986 |
| Aug 14, 2025 | 1.46 | 1.58 | 1.46 | 1.56 | 1.56 | 6.12% | 97,990 |
| 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 |