Skip to main content
Heidmar Maritime Holdings Corp. (HMR)
NASDAQ: HMR · Real-Time Price · USD
1.090
-0.030 (-2.68%)
At close: Dec 5, 2025, 4:00 PM EST
1.130
+0.040 (3.67%)
After-hours: Dec 5, 2025, 7:58 PM EST

Heidmar Maritime Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.131.141.071.091.09-2.68%117,850
Dec 4, 20251.111.141.101.121.121.82%43,121
Dec 3, 20251.111.121.101.101.10-0.90%38,861
Dec 2, 20251.141.151.111.111.11-3.48%14,782
Dec 1, 20251.131.161.111.151.152.68%59,670
Nov 28, 20251.121.151.121.121.12-12,744
Nov 26, 20251.121.151.111.121.12-1.75%28,452
Nov 25, 20251.151.151.131.141.14-12,617
Nov 24, 20251.151.181.101.141.14-1.72%13,584
Nov 21, 20251.141.171.131.161.160.87%12,120
Nov 20, 20251.151.201.131.151.150.88%51,406
Nov 19, 20251.151.191.121.141.14-2.56%56,690
Nov 18, 20251.201.201.131.171.17-1.68%45,541
Nov 17, 20251.131.211.131.191.191.71%19,489
Nov 14, 20251.131.171.131.171.17-0.85%27,811
Nov 13, 20251.211.251.181.181.18-1.67%35,856
Nov 12, 20251.301.301.201.201.20-5.51%51,479
Nov 11, 20251.271.281.231.271.27-0.78%38,607
Nov 10, 20251.301.301.281.281.28-1.54%33,589
Nov 7, 20251.291.331.261.301.30-0.76%147,760
Nov 6, 20251.311.321.261.311.310.77%32,173
Nov 5, 20251.301.311.251.301.302.36%55,710
Nov 4, 20251.261.271.241.271.270.79%43,572
Nov 3, 20251.301.321.261.261.26-3.08%18,847
Oct 31, 20251.281.301.261.301.301.56%16,186
Oct 30, 20251.301.321.271.281.280.79%30,935
Oct 29, 20251.311.321.261.271.27-3.05%17,578
Oct 28, 20251.271.331.271.311.310.77%24,557
Oct 27, 20251.271.511.251.301.302.36%217,599
Oct 24, 20251.261.271.251.271.27-0.39%36,512
Oct 23, 20251.281.281.251.281.285.37%62,682
Oct 22, 20251.221.221.161.211.21-0.82%94,405
Oct 21, 20251.241.241.211.221.22-1.61%33,798
Oct 20, 20251.241.261.231.241.24-1.59%33,262
Oct 17, 20251.211.261.191.261.263.28%47,568
Oct 16, 20251.231.251.201.221.22-3.17%56,561
Oct 15, 20251.301.301.251.261.26-4.55%68,174
Oct 14, 20251.251.351.201.321.325.60%110,564
Oct 13, 20251.291.301.251.251.25-0.79%28,370
Oct 10, 20251.341.341.221.261.26-5.97%56,741
Oct 9, 20251.241.341.241.341.346.35%71,782
Oct 8, 20251.231.291.211.261.262.44%74,074
Oct 7, 20251.301.321.201.231.23-6.11%204,564
Oct 6, 20251.331.331.281.311.31-1.50%51,340
Oct 3, 20251.301.331.301.331.331.53%76,834
Oct 2, 20251.331.331.301.311.31-0.38%67,555
Oct 1, 20251.341.341.311.321.32-0.38%42,284
Sep 30, 20251.401.401.301.321.32-5.71%65,519
Sep 29, 20251.461.471.351.401.40-4.76%97,935
Sep 26, 20251.441.501.371.471.471.73%127,311
Sep 25, 20251.531.531.431.451.45-2.36%71,810
Sep 24, 20251.341.531.341.481.4810.45%360,121
Sep 23, 20251.331.351.321.341.340.75%35,819
Sep 22, 20251.311.351.311.331.33-1.48%55,824
Sep 19, 20251.311.401.281.351.35-135,771
Sep 18, 20251.291.391.261.351.358.00%208,042
Sep 17, 20251.281.301.241.251.25-3.10%77,670
Sep 16, 20251.361.361.251.291.29-4.44%113,882
Sep 15, 20251.121.361.121.351.3521.62%577,167
Sep 12, 20251.161.161.091.111.11-3.06%240,125
Sep 11, 20251.171.211.141.151.15-1.29%191,582
Sep 10, 20251.101.161.101.161.162.65%111,083
Sep 9, 20251.111.171.111.131.131.80%185,909
Sep 8, 20251.191.191.091.111.11-5.13%162,281
Sep 5, 20251.201.241.161.171.17-5.65%173,612
Sep 4, 20251.321.341.221.241.24-4.62%73,860
Sep 3, 20251.331.371.291.301.30-1.14%94,700
Sep 2, 20251.401.421.291.321.32-6.74%178,737
Aug 29, 20251.441.461.401.411.41-0.35%56,517
Aug 28, 20251.421.461.421.421.42-0.35%107,451
Aug 27, 20251.521.521.411.421.42-5.96%140,709
Aug 26, 20251.511.541.511.511.51-0.66%59,642
Aug 25, 20251.521.531.501.521.521.33%46,316
Aug 22, 20251.481.511.471.501.50-1.32%80,355
Aug 21, 20251.481.531.481.521.522.70%39,389
Aug 20, 20251.491.491.461.481.48-2.63%41,516
Aug 19, 20251.501.531.501.521.52-0.65%42,491
Aug 18, 20251.521.561.501.531.53-0.65%37,924
Aug 15, 20251.571.571.501.541.54-1.28%68,986
Aug 14, 20251.461.581.461.561.566.12%97,990
Aug 13, 20251.501.551.471.471.47-5.16%101,748
Aug 12, 20251.621.631.481.551.55-1.90%183,947
Aug 11, 20251.611.611.561.581.580.96%85,195
Aug 8, 20251.541.601.531.571.571.62%38,816
Aug 7, 20251.571.581.531.541.54-2.53%21,340
Aug 6, 20251.611.611.551.581.58-1.86%66,113
Aug 5, 20251.531.611.511.611.615.23%127,706
Aug 4, 20251.511.531.491.531.53-0.65%28,435
Aug 1, 20251.481.551.461.541.543.36%104,797
Jul 31, 20251.491.501.471.491.490.68%59,585
Jul 30, 20251.491.531.461.481.48-0.67%112,178
Jul 29, 20251.511.521.491.491.49-2.61%77,258
Jul 28, 20251.541.571.521.531.53-0.65%93,102
Jul 25, 20251.541.541.521.541.54-0.65%67,013
Jul 24, 20251.541.551.511.551.550.65%104,270
Jul 23, 20251.551.571.511.541.54-1.28%66,668
Jul 22, 20251.531.561.501.561.564.00%111,296
Jul 21, 20251.571.581.501.501.50-3.85%134,656
Jul 18, 20251.561.571.541.561.561.30%98,026
Jul 17, 20251.561.581.531.541.54-1.91%131,859