Heidmar Maritime Holdings Corp. (HMR)
NASDAQ: HMR · Real-Time Price · USD
1.170
-0.070 (-5.65%)
At close: Sep 5, 2025, 4:00 PM
1.189
+0.019 (1.64%)
After-hours: Sep 5, 2025, 7:59 PM EDT
Heidmar Maritime Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |