Get the Stockscreener App
1.16
0.87%
0.01
Heidmar Maritime Holdings Corp Stock (HMR) Price History
The historical daily chart and data for Heidmar Maritime Holdings Corp stock (HMR), show that the latest closing stock price as of November 21, 2025, is $1.16.
- Heidmar Maritime Holdings Corp all-time high stock price is $4.80, occurred on March 13, 2025.
- The lowest Heidmar Maritime Holdings Corp stock price recorded was $1.09 on September 08, 2025. Since then, Heidmar Maritime Holdings Corp's stock price has risen over 6.42% to $1.16 now.
- The 52-week high stock price for HMR is $4.80, representing a 313.79% increase from the current share price, occurred on March 13, 2025.
- The 52-week low stock price for HMR is $1.09, indicating a -6.03% decrease from the current share price, occurred on September 08, 2025.
The table below shows more information about HMR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 21, 2025 | $1.17 | $1.13 | $0.0425 | 12,070.0 | +0.87% |
| Nov 20, 2025 | $1.20 | $1.13 | $0.0733 | 51,435.0 | +0.88% |
| Nov 19, 2025 | $1.19 | $1.12 | $0.07 | 56,383.0 | -2.56% |
| Nov 18, 2025 | $1.20 | $1.13 | $0.07 | 44,771.0 | -1.68% |
| Nov 17, 2025 | $1.21 | $1.13 | $0.08 | 16,608.0 | +1.71% |
| Nov 14, 2025 | $1.17 | $1.13 | $0.04 | 27,415.0 | -0.85% |
| Nov 13, 2025 | $1.25 | $1.18 | $0.0668 | 32,326.0 | -1.67% |
| Nov 12, 2025 | $1.30 | $1.20 | $0.10 | 51,182.0 | -5.51% |
| Nov 11, 2025 | $1.28 | $1.23 | $0.05 | 35,762.0 | -0.78% |
| Nov 10, 2025 | $1.30 | $1.27 | $0.025 | 33,482.0 | -1.54% |
| Nov 07, 2025 | $1.33 | $1.26 | $0.067 | 139,984.0 | -0.76% |
| Nov 06, 2025 | $1.32 | $1.26 | $0.06 | 31,056.0 | +0.77% |
| Nov 05, 2025 | $1.31 | $1.25 | $0.0586 | 55,433.0 | +2.36% |
| Nov 04, 2025 | $1.27 | $1.24 | $0.0276 | 43,499.0 | +0.79% |
| Nov 03, 2025 | $1.32 | $1.26 | $0.06 | 18,715.0 | -3.08% |
| Oct 31, 2025 | $1.30 | $1.26 | $0.04 | 15,868.0 | +1.56% |
| Oct 30, 2025 | $1.32 | $1.27 | $0.05 | 29,690.0 | +0.79% |
| Oct 29, 2025 | $1.32 | $1.26 | $0.06 | 16,951.0 | -3.05% |
| Oct 28, 2025 | $1.33 | $1.27 | $0.06 | 22,724.0 | +0.77% |
| Oct 27, 2025 | $1.51 | $1.25 | $0.26 | 216,887.0 | +2.36% |
| Oct 24, 2025 | $1.27 | $1.25 | $0.02 | 33,072.0 | -0.39% |
Heidmar Maritime Holdings Corp Stock (HMR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Heidmar Maritime Holdings Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of HMR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Heidmar Maritime Holdings Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Heidmar Maritime Holdings Corp Stock (HMR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $1.33 | $1.12 | $0.207 | 662,191.0 | -10.77% |
| Oct, 2025 | $1.51 | $1.16 | $0.35 | 1,473,847.0 | -1.52% |
| Sep, 2025 | $1.53 | $1.09 | $0.44 | 3,224,564.0 | -6.38% |
| Aug, 2025 | $1.63 | $1.40 | $0.23 | 1,507,908.0 | -5.37% |
| Jul, 2025 | $2.10 | $1.46 | $0.634 | 3,241,309.0 | -12.87% |
| Jun, 2025 | $2.00 | $1.46 | $0.54 | 4,318,748.0 | -9.52% |
| May, 2025 | $2.86 | $1.89 | $0.97 | 2,722,760.0 | -29.21% |
| Apr, 2025 | $3.45 | $2.35 | $1.10 | 4,764,687.0 | -13.59% |
| Mar, 2025 | $4.80 | $1.45 | $3.35 | 173,805,321.0 | +35.53% |
| Feb, 2025 | $4.00 | $2.20 | $1.80 | 9,115,362.0 | +0.00% |
1.98%
0.59%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):