Skip to main content
Heidmar Maritime Holdings Corp. (HMR)
NASDAQ: HMR · Real-Time Price · USD
1.690
+0.030 (1.81%)
At close: Jun 27, 2025, 4:00 PM
1.700
+0.010 (0.57%)
After-hours: Jun 27, 2025, 7:44 PM EDT

Heidmar Maritime Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 20251.661.721.651.691.691.81%69,961
Jun 26, 20251.651.711.581.661.661.22%164,073
Jun 25, 20251.681.751.641.641.64-1.80%114,165
Jun 24, 20251.661.711.641.671.67-0.60%122,196
Jun 23, 20251.481.761.471.681.6813.51%387,632
Jun 20, 20251.501.541.481.481.48-2.63%190,408
Jun 18, 20251.531.561.461.521.52-254,096
Jun 17, 20251.541.551.511.521.52-1.30%221,365
Jun 16, 20251.731.771.531.541.54-9.41%456,935
Jun 13, 20251.821.881.691.701.70-6.59%264,920
Jun 12, 20251.901.901.801.821.82-7.14%91,117
Jun 11, 20251.852.001.621.961.964.26%505,154
Jun 10, 20251.901.941.841.881.88-1.05%160,065
Jun 9, 20251.821.911.751.901.909.83%239,497
Jun 6, 20251.711.881.711.731.731.17%170,050
Jun 5, 20251.901.901.711.711.71-10.00%225,111
Jun 4, 20251.951.961.861.901.90-2.06%150,518
Jun 3, 20252.002.001.861.941.943.74%455,010
Jun 2, 20251.881.931.871.871.87-1.06%116,147
May 30, 20252.002.011.891.891.89-5.97%147,983
May 29, 20252.092.091.952.012.01-1.47%177,695
May 28, 20252.112.152.012.042.04-4.67%168,784
May 27, 20252.302.302.072.142.14-3.17%182,196
May 23, 20252.172.252.152.212.212.31%68,657
May 22, 20252.072.182.032.162.162.86%124,175
May 21, 20252.202.252.092.102.10-6.25%169,208
May 20, 20252.382.412.232.242.24-7.05%118,436
May 19, 20252.512.562.382.412.41-6.23%215,977
May 16, 20252.652.702.502.572.57-7.55%122,541
May 15, 20252.672.862.642.782.784.51%126,136
May 14, 20252.682.732.632.662.66-2.92%83,308
May 13, 20252.622.772.552.742.742.62%112,180
May 12, 20252.612.672.562.672.675.12%67,273
May 9, 20252.592.622.502.542.54-1.93%51,036
May 8, 20252.362.682.312.592.5913.10%139,952
May 7, 20252.442.472.262.292.29-6.15%143,080
May 6, 20252.472.512.392.442.44-2.40%104,434
May 5, 20252.632.652.502.502.50-6.72%160,843
May 2, 20252.622.682.532.682.680.75%189,480
May 1, 20252.652.762.592.662.66-0.37%151,245
Apr 30, 20252.662.722.562.672.67-1.48%82,485
Apr 29, 20252.712.742.652.712.711.12%90,930
Apr 28, 20252.752.852.672.682.68-3.25%143,463
Apr 25, 20252.872.872.742.772.77-3.48%110,925
Apr 24, 20252.953.032.852.872.87-3.37%88,867
Apr 23, 20252.993.062.902.972.971.02%107,220
Apr 22, 20252.822.942.792.942.944.26%115,103
Apr 21, 20252.972.982.702.822.82-6.00%122,140
Apr 17, 20253.103.102.933.003.000.67%217,868
Apr 16, 20252.913.122.882.982.980.34%202,465