Heidmar Maritime Corp. (HMR)
NASDAQ: HMR
· Real-Time Price · USD
1.41
-0.01 (-0.35%)
At close: Aug 29, 2025, 3:58 PM
1.40
-0.71%
After-hours: Aug 29, 2025, 04:05 PM EDT
HMR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 1.42 | 1.46 | 1.42 | 1.42 | 1.42 | 0.00% | 103,042 |
| Aug 27, 2025 | 1.52 | 1.52 | 1.41 | 1.42 | 1.42 | -5.96% | 140,709 |
| Aug 26, 2025 | 1.51 | 1.54 | 1.51 | 1.51 | 1.51 | -0.66% | 59,642 |
| Aug 25, 2025 | 1.52 | 1.53 | 1.50 | 1.52 | 1.52 | 1.33% | 46,316 |
| Aug 22, 2025 | 1.48 | 1.51 | 1.47 | 1.50 | 1.50 | -1.32% | 80,400 |
| Aug 21, 2025 | 1.48 | 1.53 | 1.48 | 1.52 | 1.52 | 2.70% | 39,389 |
| Aug 20, 2025 | 1.49 | 1.49 | 1.46 | 1.48 | 1.48 | -2.63% | 41,516 |
| Aug 19, 2025 | 1.50 | 1.53 | 1.50 | 1.52 | 1.52 | -0.65% | 42,500 |
| Aug 18, 2025 | 1.52 | 1.56 | 1.50 | 1.53 | 1.53 | -0.65% | 37,924 |
| Aug 15, 2025 | 1.57 | 1.57 | 1.50 | 1.54 | 1.54 | -1.28% | 69,000 |
| Aug 14, 2025 | 1.46 | 1.58 | 1.46 | 1.56 | 1.56 | 6.12% | 98,000 |
| 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 |