Heidmar Maritime Holdings Corp. (HMR)
NASDAQ: HMR · Real-Time Price · USD
2.670
+0.130 (5.12%)
At close: May 12, 2025, 4:00 PM
2.580
-0.090 (-3.37%)
After-hours: May 12, 2025, 7:58 PM EDT
Heidmar Maritime Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 2.61 | 2.67 | 2.56 | 2.67 | 2.67 | 5.12% | 67,273 |
| May 9, 2025 | 2.59 | 2.62 | 2.50 | 2.54 | 2.54 | -1.93% | 51,036 |
| May 8, 2025 | 2.36 | 2.68 | 2.31 | 2.59 | 2.59 | 13.10% | 139,952 |
| May 7, 2025 | 2.44 | 2.47 | 2.26 | 2.29 | 2.29 | -6.15% | 143,080 |
| May 6, 2025 | 2.47 | 2.51 | 2.39 | 2.44 | 2.44 | -2.40% | 104,434 |
| May 5, 2025 | 2.63 | 2.65 | 2.50 | 2.50 | 2.50 | -6.72% | 160,843 |
| May 2, 2025 | 2.62 | 2.68 | 2.53 | 2.68 | 2.68 | 0.75% | 189,480 |
| May 1, 2025 | 2.65 | 2.76 | 2.59 | 2.66 | 2.66 | -0.37% | 151,245 |
| Apr 30, 2025 | 2.66 | 2.72 | 2.56 | 2.67 | 2.67 | -1.48% | 82,485 |
| Apr 29, 2025 | 2.71 | 2.74 | 2.65 | 2.71 | 2.71 | 1.12% | 90,930 |
| Apr 28, 2025 | 2.75 | 2.85 | 2.67 | 2.68 | 2.68 | -3.25% | 143,463 |
| Apr 25, 2025 | 2.87 | 2.87 | 2.74 | 2.77 | 2.77 | -3.48% | 110,925 |
| Apr 24, 2025 | 2.95 | 3.03 | 2.85 | 2.87 | 2.87 | -3.37% | 88,867 |
| Apr 23, 2025 | 2.99 | 3.06 | 2.90 | 2.97 | 2.97 | 1.02% | 107,220 |
| Apr 22, 2025 | 2.82 | 2.94 | 2.79 | 2.94 | 2.94 | 4.26% | 115,103 |
| Apr 21, 2025 | 2.97 | 2.98 | 2.70 | 2.82 | 2.82 | -6.00% | 122,140 |
| Apr 17, 2025 | 3.10 | 3.10 | 2.93 | 3.00 | 3.00 | 0.67% | 217,868 |
| Apr 16, 2025 | 2.91 | 3.12 | 2.88 | 2.98 | 2.98 | 0.34% | 202,465 |
| Apr 15, 2025 | 2.80 | 3.45 | 2.80 | 2.97 | 2.97 | 6.45% | 668,962 |
| Apr 14, 2025 | 2.80 | 2.84 | 2.66 | 2.79 | 2.79 | 1.45% | 148,467 |
| Apr 11, 2025 | 2.53 | 2.77 | 2.45 | 2.75 | 2.75 | 10.00% | 333,237 |
| Apr 10, 2025 | 2.68 | 2.72 | 2.49 | 2.50 | 2.50 | -6.02% | 157,073 |
| Apr 9, 2025 | 2.48 | 2.74 | 2.35 | 2.66 | 2.66 | 7.26% | 269,150 |
| Apr 8, 2025 | 2.76 | 2.85 | 2.42 | 2.48 | 2.48 | -7.46% | 302,529 |
| Apr 7, 2025 | 2.61 | 2.83 | 2.51 | 2.68 | 2.68 | -2.90% | 234,299 |
| Apr 4, 2025 | 2.76 | 2.82 | 2.60 | 2.76 | 2.76 | -2.47% | 304,949 |
| Apr 3, 2025 | 2.87 | 2.94 | 2.73 | 2.83 | 2.83 | -6.29% | 324,410 |
| Apr 2, 2025 | 2.91 | 3.09 | 2.83 | 3.02 | 3.02 | 4.50% | 435,570 |
| Apr 1, 2025 | 3.03 | 3.19 | 2.89 | 2.89 | 2.89 | -6.47% | 491,573 |
| Mar 31, 2025 | 3.10 | 3.20 | 2.90 | 3.09 | 3.09 | -2.52% | 425,350 |
| Mar 28, 2025 | 3.52 | 3.55 | 3.15 | 3.17 | 3.17 | -10.45% | 627,789 |
| Mar 27, 2025 | 3.41 | 3.78 | 3.25 | 3.54 | 3.54 | 12.03% | 1,625,437 |
| Mar 26, 2025 | 3.36 | 3.50 | 3.06 | 3.16 | 3.16 | -7.60% | 740,318 |
| Mar 25, 2025 | 3.00 | 3.67 | 2.94 | 3.42 | 3.42 | 11.40% | 2,007,644 |
| Mar 24, 2025 | 3.23 | 3.39 | 2.88 | 3.07 | 3.07 | -4.36% | 1,171,910 |
| Mar 21, 2025 | 3.28 | 3.28 | 3.05 | 3.21 | 3.21 | -0.62% | 650,985 |
| Mar 20, 2025 | 3.20 | 3.52 | 3.00 | 3.23 | 3.23 | -1.22% | 1,199,016 |
| Mar 19, 2025 | 3.44 | 3.60 | 3.04 | 3.27 | 3.27 | -5.49% | 2,047,738 |
| Mar 18, 2025 | 2.82 | 4.04 | 2.82 | 3.46 | 3.46 | 28.15% | 22,495,656 |
| Mar 17, 2025 | 3.24 | 3.25 | 2.56 | 2.70 | 2.70 | -21.74% | 1,993,485 |
| Mar 14, 2025 | 3.69 | 3.88 | 3.09 | 3.45 | 3.45 | -15.44% | 4,634,693 |
| Mar 13, 2025 | 2.85 | 4.80 | 2.60 | 4.08 | 4.08 | 60.00% | 84,650,805 |
| Mar 12, 2025 | 2.13 | 2.94 | 1.95 | 2.55 | 2.55 | 19.72% | 8,484,675 |
| Mar 11, 2025 | 2.18 | 2.36 | 1.96 | 2.13 | 2.13 | -16.80% | 2,746,182 |
| 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 |