Heidmar Maritime Holdings Corp. (HMR)
NASDAQ: HMR · Real-Time Price · USD
0.8476
-0.0337 (-3.82%)
At close: Dec 26, 2025, 4:00 PM EST
0.8499
+0.0023 (0.27%)
After-hours: Dec 26, 2025, 7:36 PM EST
Heidmar Maritime Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 0.87 | 0.87 | 0.84 | 0.85 | 0.85 | -3.82% | 75,194 |
| Dec 24, 2025 | 0.91 | 0.91 | 0.87 | 0.88 | 0.88 | -1.06% | 35,906 |
| Dec 23, 2025 | 0.95 | 0.95 | 0.89 | 0.89 | 0.89 | -5.25% | 25,968 |
| Dec 22, 2025 | 0.97 | 0.98 | 0.93 | 0.94 | 0.94 | 2.18% | 64,354 |
| Dec 19, 2025 | 0.96 | 0.98 | 0.80 | 0.92 | 0.92 | -6.12% | 164,098 |
| Dec 18, 2025 | 1.01 | 1.02 | 0.98 | 0.98 | 0.98 | -2.97% | 66,408 |
| Dec 17, 2025 | 1.01 | 1.04 | 1.01 | 1.01 | 1.01 | -1.94% | 21,431 |
| Dec 16, 2025 | 1.03 | 1.05 | 1.03 | 1.03 | 1.03 | - | 40,447 |
| Dec 15, 2025 | 1.12 | 1.13 | 1.03 | 1.03 | 1.03 | -6.36% | 78,860 |
| Dec 12, 2025 | 1.11 | 1.14 | 1.10 | 1.10 | 1.10 | -2.65% | 31,354 |
| Dec 11, 2025 | 1.11 | 1.17 | 1.11 | 1.13 | 1.13 | -4.24% | 46,383 |
| Dec 10, 2025 | 1.17 | 1.19 | 1.12 | 1.18 | 1.18 | -1.67% | 45,628 |
| Dec 9, 2025 | 1.13 | 1.23 | 1.11 | 1.20 | 1.20 | 8.11% | 91,393 |
| Dec 8, 2025 | 1.11 | 1.12 | 1.09 | 1.11 | 1.11 | 1.83% | 21,899 |
| Dec 5, 2025 | 1.13 | 1.14 | 1.07 | 1.09 | 1.09 | -2.68% | 117,850 |
| Dec 4, 2025 | 1.11 | 1.14 | 1.10 | 1.12 | 1.12 | 1.82% | 43,121 |
| Dec 3, 2025 | 1.11 | 1.12 | 1.10 | 1.10 | 1.10 | -0.90% | 38,861 |
| Dec 2, 2025 | 1.14 | 1.15 | 1.11 | 1.11 | 1.11 | -3.48% | 14,782 |
| Dec 1, 2025 | 1.13 | 1.16 | 1.11 | 1.15 | 1.15 | 2.68% | 59,670 |
| Nov 28, 2025 | 1.12 | 1.15 | 1.12 | 1.12 | 1.12 | - | 12,744 |
| Nov 26, 2025 | 1.12 | 1.15 | 1.11 | 1.12 | 1.12 | -1.75% | 28,452 |
| Nov 25, 2025 | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | - | 12,617 |
| Nov 24, 2025 | 1.15 | 1.18 | 1.10 | 1.14 | 1.14 | -1.72% | 13,584 |
| Nov 21, 2025 | 1.14 | 1.17 | 1.13 | 1.16 | 1.16 | 0.87% | 12,120 |
| Nov 20, 2025 | 1.15 | 1.20 | 1.13 | 1.15 | 1.15 | 0.88% | 51,406 |
| Nov 19, 2025 | 1.15 | 1.19 | 1.12 | 1.14 | 1.14 | -2.56% | 56,690 |
| Nov 18, 2025 | 1.20 | 1.20 | 1.13 | 1.17 | 1.17 | -1.68% | 45,541 |
| Nov 17, 2025 | 1.13 | 1.21 | 1.13 | 1.19 | 1.19 | 1.71% | 19,489 |
| Nov 14, 2025 | 1.13 | 1.17 | 1.13 | 1.17 | 1.17 | -0.85% | 27,811 |
| Nov 13, 2025 | 1.21 | 1.25 | 1.18 | 1.18 | 1.18 | -1.67% | 35,856 |
| Nov 12, 2025 | 1.30 | 1.30 | 1.20 | 1.20 | 1.20 | -5.51% | 51,479 |
| Nov 11, 2025 | 1.27 | 1.28 | 1.23 | 1.27 | 1.27 | -0.78% | 38,607 |
| Nov 10, 2025 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | -1.54% | 33,589 |
| Nov 7, 2025 | 1.29 | 1.33 | 1.26 | 1.30 | 1.30 | -0.76% | 147,760 |
| Nov 6, 2025 | 1.31 | 1.32 | 1.26 | 1.31 | 1.31 | 0.77% | 32,173 |
| Nov 5, 2025 | 1.30 | 1.31 | 1.25 | 1.30 | 1.30 | 2.36% | 55,710 |
| Nov 4, 2025 | 1.26 | 1.27 | 1.24 | 1.27 | 1.27 | 0.79% | 43,572 |
| Nov 3, 2025 | 1.30 | 1.32 | 1.26 | 1.26 | 1.26 | -3.08% | 18,847 |
| Oct 31, 2025 | 1.28 | 1.30 | 1.26 | 1.30 | 1.30 | 1.56% | 16,186 |
| Oct 30, 2025 | 1.30 | 1.32 | 1.27 | 1.28 | 1.28 | 0.79% | 30,935 |
| Oct 29, 2025 | 1.31 | 1.32 | 1.26 | 1.27 | 1.27 | -3.05% | 17,578 |
| 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 |