Heidmar Maritime Corp. (HMR)
3.17
-0.37 (-10.45%)
At close: Mar 28, 2025, 3:59 PM
3.18
0.32%
After-hours: Mar 28, 2025, 06:52 PM EDT
HMR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 3.41 | 3.78 | 3.25 | 3.54 | 0.38 | 12.03% | 1,594,401 |
| Mar 26, 2025 | 3.36 | 3.50 | 3.06 | 3.16 | -0.26 | -7.60% | 740,318 |
| Mar 25, 2025 | 3.00 | 3.67 | 2.94 | 3.42 | 0.35 | 11.40% | 2,007,644 |
| Mar 24, 2025 | 3.23 | 3.39 | 2.88 | 3.07 | -0.14 | -4.36% | 1,171,910 |
| Mar 21, 2025 | 3.28 | 3.28 | 3.05 | 3.21 | -0.02 | -0.62% | 651,000 |
| Mar 20, 2025 | 3.20 | 3.52 | 3.00 | 3.23 | -0.04 | -1.22% | 1,199,016 |
| Mar 19, 2025 | 3.44 | 3.60 | 3.04 | 3.27 | -0.19 | -5.49% | 2,047,738 |
| Mar 18, 2025 | 2.82 | 4.04 | 2.82 | 3.46 | 0.76 | 28.15% | 22,495,700 |
| Mar 17, 2025 | 3.24 | 3.25 | 2.56 | 2.70 | -0.75 | -21.74% | 1,993,500 |
| Mar 14, 2025 | 3.69 | 3.88 | 3.09 | 3.45 | -0.63 | -15.44% | 4,634,700 |
| Mar 13, 2025 | 2.85 | 4.80 | 2.60 | 4.08 | 1.53 | 60.00% | 84,650,805 |
| Mar 12, 2025 | 2.13 | 2.94 | 1.95 | 2.55 | 0.42 | 19.72% | 8,484,700 |
| Mar 11, 2025 | 2.18 | 2.36 | 1.96 | 2.13 | -0.43 | -16.80% | 2,746,200 |
| Mar 10, 2025 | 1.73 | 3.25 | 1.56 | 2.56 | 1.05 | 69.54% | 37,584,100 |
| Mar 7, 2025 | 1.61 | 1.61 | 1.45 | 1.51 | -0.08 | -5.03% | 496,200 |
| Mar 6, 2025 | 1.64 | 1.70 | 1.53 | 1.59 | -0.09 | -5.36% | 597,100 |
| Mar 5, 2025 | 1.77 | 1.93 | 1.67 | 1.68 | -0.02 | -1.18% | 1,005,938 |
| Mar 4, 2025 | 1.77 | 1.79 | 1.58 | 1.70 | -0.17 | -9.09% | 728,733 |
| Mar 3, 2025 | 2.45 | 2.49 | 1.86 | 1.87 | -0.41 | -17.98% | 1,232,300 |
| Feb 28, 2025 | 2.37 | 2.41 | 2.23 | 2.28 | -0.28 | -10.94% | 780,000 |
| Feb 27, 2025 | 2.80 | 2.89 | 2.54 | 2.56 | -0.44 | -14.67% | 730,412 |
| Feb 26, 2025 | 2.97 | 3.31 | 2.88 | 3.00 | -0.03 | -0.99% | 915,400 |
| Feb 25, 2025 | 2.62 | 3.80 | 2.20 | 3.03 | -0.03 | -0.98% | 4,830,541 |
| Feb 24, 2025 | 4.00 | 4.00 | 3.02 | 3.06 | -1.27 | -29.33% | 2,079,804 |
| Feb 21, 2025 | 5.85 | 5.99 | 4.22 | 4.33 | -1.62 | -27.23% | 5,078,838 |
| Feb 20, 2025 | 8.75 | 10.04 | 4.32 | 5.95 | n/a | n/a | 19,086,626 |