Heidmar Maritime Corp. (HMR)
NASDAQ: HMR
· Real-Time Price · USD
1.43
-0.02 (-1.04%)
At close: Sep 26, 2025, 1:14 PM
HMR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 1.53 | 1.53 | 1.43 | 1.45 | 1.45 | -2.03% | 62,556 |
| Sep 24, 2025 | 1.34 | 1.53 | 1.34 | 1.48 | 1.48 | 10.45% | 360,121 |
| Sep 23, 2025 | 1.33 | 1.35 | 1.32 | 1.34 | 1.34 | 0.75% | 35,819 |
| Sep 22, 2025 | 1.31 | 1.35 | 1.31 | 1.33 | 1.33 | -1.48% | 55,824 |
| Sep 19, 2025 | 1.31 | 1.40 | 1.28 | 1.35 | 1.35 | 0.00% | 135,800 |
| Sep 18, 2025 | 1.29 | 1.39 | 1.26 | 1.35 | 1.35 | 8.00% | 208,042 |
| Sep 17, 2025 | 1.28 | 1.30 | 1.24 | 1.25 | 1.25 | -3.10% | 77,700 |
| Sep 16, 2025 | 1.36 | 1.36 | 1.25 | 1.29 | 1.29 | -4.44% | 113,900 |
| Sep 15, 2025 | 1.12 | 1.36 | 1.12 | 1.35 | 1.35 | 21.62% | 577,200 |
| Sep 12, 2025 | 1.16 | 1.16 | 1.09 | 1.11 | 1.11 | -3.48% | 240,125 |
| Sep 11, 2025 | 1.17 | 1.21 | 1.14 | 1.15 | 1.15 | -0.86% | 191,600 |
| Sep 10, 2025 | 1.10 | 1.16 | 1.10 | 1.16 | 1.16 | 2.65% | 111,100 |
| Sep 9, 2025 | 1.11 | 1.17 | 1.11 | 1.13 | 1.13 | 1.80% | 185,909 |
| Sep 8, 2025 | 1.19 | 1.19 | 1.09 | 1.11 | 1.11 | -5.13% | 162,300 |
| Sep 5, 2025 | 1.20 | 1.24 | 1.16 | 1.17 | 1.17 | -5.65% | 173,612 |
| Sep 4, 2025 | 1.32 | 1.34 | 1.22 | 1.24 | 1.24 | -4.62% | 73,900 |
| Sep 3, 2025 | 1.33 | 1.37 | 1.29 | 1.30 | 1.30 | -1.52% | 94,700 |
| Sep 2, 2025 | 1.40 | 1.42 | 1.29 | 1.32 | 1.32 | -6.38% | 178,737 |
| Aug 29, 2025 | 1.44 | 1.46 | 1.40 | 1.41 | 1.41 | -0.70% | 56,517 |
| Aug 28, 2025 | 1.42 | 1.46 | 1.42 | 1.42 | 1.42 | 0.00% | 107,500 |