Heidmar Maritime Corp. (HMR)
NASDAQ: HMR
· Real-Time Price · USD
1.55
-0.01 (-0.64%)
At close: Aug 15, 2025, 3:59 PM
1.54
-0.65%
After-hours: Aug 15, 2025, 04:12 PM EDT
HMR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.46 | 1.58 | 1.46 | 1.56 | 1.56 | 6.12% | 95,930 |
| Aug 13, 2025 | 1.50 | 1.55 | 1.47 | 1.47 | 1.47 | -5.16% | 101,748 |
| Aug 12, 2025 | 1.62 | 1.63 | 1.48 | 1.55 | 1.55 | -1.90% | 183,947 |
| Aug 11, 2025 | 1.61 | 1.61 | 1.56 | 1.58 | 1.58 | 0.64% | 85,200 |
| Aug 8, 2025 | 1.54 | 1.60 | 1.53 | 1.57 | 1.57 | 1.95% | 38,816 |
| Aug 7, 2025 | 1.57 | 1.58 | 1.53 | 1.54 | 1.54 | -2.53% | 21,340 |
| Aug 6, 2025 | 1.61 | 1.61 | 1.55 | 1.58 | 1.58 | -1.86% | 66,113 |
| Aug 5, 2025 | 1.53 | 1.61 | 1.51 | 1.61 | 1.61 | 5.23% | 127,706 |
| Aug 4, 2025 | 1.51 | 1.53 | 1.49 | 1.53 | 1.53 | -0.65% | 28,435 |
| Aug 1, 2025 | 1.48 | 1.55 | 1.46 | 1.54 | 1.54 | 3.36% | 104,797 |
| Jul 31, 2025 | 1.49 | 1.50 | 1.47 | 1.49 | 1.49 | 0.68% | 59,600 |
| Jul 30, 2025 | 1.49 | 1.53 | 1.46 | 1.48 | 1.48 | -0.67% | 112,200 |
| Jul 29, 2025 | 1.51 | 1.52 | 1.49 | 1.49 | 1.49 | -2.61% | 77,300 |
| Jul 28, 2025 | 1.54 | 1.57 | 1.52 | 1.53 | 1.53 | -0.65% | 93,102 |
| Jul 25, 2025 | 1.54 | 1.54 | 1.52 | 1.54 | 1.54 | -0.65% | 67,013 |
| Jul 24, 2025 | 1.54 | 1.55 | 1.51 | 1.55 | 1.55 | 0.65% | 104,300 |
| Jul 23, 2025 | 1.55 | 1.57 | 1.51 | 1.54 | 1.54 | -1.28% | 66,700 |
| Jul 22, 2025 | 1.53 | 1.56 | 1.50 | 1.56 | 1.56 | 4.00% | 111,300 |
| Jul 21, 2025 | 1.57 | 1.58 | 1.50 | 1.50 | 1.50 | -3.85% | 134,700 |
| Jul 18, 2025 | 1.56 | 1.57 | 1.54 | 1.56 | 1.56 | 1.30% | 98,026 |