Heidmar Maritime Holdings Corp. (HMR)
NASDAQ: HMR · Real-Time Price · USD
1.090
-0.030 (-2.68%)
At close: Dec 5, 2025, 4:00 PM EST
1.130
+0.040 (3.67%)
After-hours: Dec 5, 2025, 7:58 PM EST
Heidmar Maritime Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 15, 2025 | 1.30 | 1.30 | 1.25 | 1.26 | 1.26 | -4.55% | 68,174 |
| Oct 14, 2025 | 1.25 | 1.35 | 1.20 | 1.32 | 1.32 | 5.60% | 110,564 |
| Oct 13, 2025 | 1.29 | 1.30 | 1.25 | 1.25 | 1.25 | -0.79% | 28,370 |
| Oct 10, 2025 | 1.34 | 1.34 | 1.22 | 1.26 | 1.26 | -5.97% | 56,741 |
| Oct 9, 2025 | 1.24 | 1.34 | 1.24 | 1.34 | 1.34 | 6.35% | 71,782 |
| Oct 8, 2025 | 1.23 | 1.29 | 1.21 | 1.26 | 1.26 | 2.44% | 74,074 |
| Oct 7, 2025 | 1.30 | 1.32 | 1.20 | 1.23 | 1.23 | -6.11% | 204,564 |
| Oct 6, 2025 | 1.33 | 1.33 | 1.28 | 1.31 | 1.31 | -1.50% | 51,340 |
| Oct 3, 2025 | 1.30 | 1.33 | 1.30 | 1.33 | 1.33 | 1.53% | 76,834 |
| Oct 2, 2025 | 1.33 | 1.33 | 1.30 | 1.31 | 1.31 | -0.38% | 67,555 |
| Oct 1, 2025 | 1.34 | 1.34 | 1.31 | 1.32 | 1.32 | -0.38% | 42,284 |
| Sep 30, 2025 | 1.40 | 1.40 | 1.30 | 1.32 | 1.32 | -5.71% | 65,519 |
| Sep 29, 2025 | 1.46 | 1.47 | 1.35 | 1.40 | 1.40 | -4.76% | 97,935 |
| Sep 26, 2025 | 1.44 | 1.50 | 1.37 | 1.47 | 1.47 | 1.73% | 127,311 |