Heidmar Maritime Holdings Corp. (HMR)
NASDAQ: HMR · Real-Time Price · USD
2.130
-0.430 (-16.80%)
At close: Mar 11, 2025, 4:00 PM
2.160
+0.030 (1.41%)
After-hours: Mar 11, 2025, 7:59 PM EST
Heidmar Maritime Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 2.18 | 2.36 | 1.96 | 2.13 | 2.13 | -16.80% | 2,661,175 |
| Mar 10, 2025 | 1.73 | 3.25 | 1.56 | 2.56 | 2.56 | 69.54% | 36,356,670 |
| Mar 7, 2025 | 1.61 | 1.61 | 1.45 | 1.51 | 1.51 | -5.03% | 496,170 |
| Mar 6, 2025 | 1.64 | 1.70 | 1.53 | 1.59 | 1.59 | -5.07% | 597,085 |
| Mar 5, 2025 | 1.77 | 1.93 | 1.67 | 1.68 | 1.68 | -1.47% | 1,005,938 |
| Mar 4, 2025 | 1.77 | 1.79 | 1.58 | 1.70 | 1.70 | -9.09% | 728,733 |
| Mar 3, 2025 | 2.45 | 2.49 | 1.86 | 1.87 | 1.87 | -17.98% | 1,232,292 |
| Feb 28, 2025 | 2.37 | 2.41 | 2.23 | 2.28 | 2.28 | -10.94% | 779,979 |
| Feb 27, 2025 | 2.80 | 2.89 | 2.54 | 2.56 | 2.56 | -14.67% | 730,412 |
| Feb 26, 2025 | 2.97 | 3.31 | 2.88 | 3.00 | 3.00 | -0.99% | 915,394 |
| Feb 25, 2025 | 2.62 | 3.80 | 2.20 | 3.03 | 3.03 | -0.98% | 4,830,541 |
| Feb 24, 2025 | 4.00 | 4.00 | 3.02 | 3.06 | 3.06 | -29.33% | 2,079,804 |
| Feb 21, 2025 | 5.85 | 5.99 | 4.22 | 4.33 | 4.33 | -27.23% | 5,078,838 |