Dark

HMR
Heidmar Maritime Holdings Corp. Common Stock
stock NASDAQ

At Close

Aug 21, 2026 3:59:30 PM EDT

1.36USD-6.849%(-0.10)63,771

1.16Bid 1.61Ask 0.45Spread

Pre-market

Aug 20, 2026 8:38:30 AM EDT

1.39USD+2.206%(+0.03)0

After-hours

Aug 21, 2026 4:33:30 PM EDT

1.37USD+0.735%(+0.01)1,358

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-21	1.450000	1.500000	1.360000	1.36000	-6.207%	63,771	0.000%
2026-08-20	1.380000	1.500000	1.380000	1.45000	+6.618%	76,537	-6.207%
2026-08-19	1.395000	1.410000	1.360000	1.36000	-2.158%	35,122	0.000%
2026-08-18	1.390000	1.520000	1.350100	1.39000	+2.206%	89,699	-2.158%
2026-08-17	1.390000	1.450000	1.310000	1.36000	-2.857%	97,121	0.000%
2026-08-14	1.340000	1.420000	1.291100	1.40000	+3.704%	55,438	-2.857%
2026-08-13	1.320000	1.350000	1.320000	1.35000	+2.273%	42,004	+0.741%
2026-08-12	1.330000	1.380000	1.300000	1.32000	0.000%	39,091	+3.030%
2026-08-11	1.240000	1.420000	1.230000	1.32000	+6.452%	88,621	+3.030%
2026-08-10	1.250000	1.299000	1.215000	1.24000	-1.976%	37,187	+9.677%
2026-08-07	1.220000	1.276200	1.200000	1.26500	+3.689%	67,129	+7.510%
2026-08-06	1.190000	1.220000	1.183300	1.22000	+3.390%	26,876	+11.475%
2026-08-05	1.240000	1.240000	1.180000	1.18000	-4.800%	38,667	+15.254%
2026-08-04	1.100000	1.240000	1.100000	1.23950	+11.667%	83,152	+9.722%
2026-08-03	1.100000	1.126300	1.090000	1.11000	-0.893%	27,722	+22.523%
2026-07-31	1.130000	1.130000	1.100000	1.12000	+0.901%	22,850	+21.429%
2026-07-30	1.120000	1.139400	1.080000	1.11000	+0.909%	47,743	+22.523%
2026-07-29	1.140000	1.180000	1.100000	1.10000	-1.786%	40,187	+23.636%
2026-07-28	1.200000	1.212000	1.120000	1.12000	-6.667%	67,687	+21.429%
2026-07-27	1.120000	1.215000	1.090000	1.20000	+4.348%	75,613	+13.333%
2026-07-24	1.140000	1.180000	1.100000	1.15000	+1.770%	48,960	+18.261%
2026-07-23	1.130100	1.164900	1.100000	1.13000	-0.877%	27,322	+20.354%
2026-07-22	1.200000	1.200000	1.140000	1.14000	-2.564%	55,793	+19.298%
2026-07-21	1.080000	1.190000	1.060000	1.17000	+12.500%	102,549	+16.239%
2026-07-20	1.060000	1.060000	1.000000	1.04000	-2.804%	81,501	+30.769%
2026-07-17	1.070000	1.080000	1.050000	1.07000	0.000%	52,307	+27.103%
2026-07-16	1.100000	1.100000	1.070000	1.07000	-3.604%	35,858	+27.103%
2026-07-15	1.100000	1.120000	1.070000	1.11000	+2.778%	25,894	+22.523%
2026-07-14	1.100000	1.120000	1.070000	1.08000	-1.818%	57,926	+25.926%
2026-07-13	1.090000	1.170000	1.080000	1.10000	+2.804%	75,112	+23.636%
2026-07-10	1.130000	1.140000	1.070000	1.07000	-6.140%	95,906	+27.103%
2026-07-09	1.120000	1.160000	1.090000	1.14000	+4.587%	146,580	+19.298%
2026-07-08	1.100000	1.150000	1.070000	1.09000	0.000%	112,290	+24.771%
2026-07-07	1.160000	1.190000	1.080000	1.09000	-6.034%	83,133	+24.771%
2026-07-06	1.250000	1.280000	1.140000	1.16000	-3.333%	135,350	+17.241%
2026-07-02	1.245000	1.270000	1.190000	1.20000	-1.639%	59,466	+13.333%
2026-07-01	1.250000	1.285000	1.190000	1.22000	-4.688%	153,623	+11.475%
2026-06-30	1.180000	1.300000	1.155000	1.28000	+9.402%	102,159	+6.250%
2026-06-29	1.260000	1.270000	1.120000	1.17000	-4.098%	185,782	+16.239%
2026-06-26	1.220000	1.250000	1.190000	1.22000	0.000%	76,437	+11.475%
2026-06-25	1.260000	1.269200	1.181500	1.22000	-2.400%	162,497	+11.475%
2026-06-24	1.170000	1.280000	1.170000	1.25000	+10.619%	309,408	+8.800%
2026-06-23	1.140000	1.200000	1.120000	1.13000	-2.586%	50,171	+20.354%
2026-06-22	1.090000	1.190000	1.030000	1.16000	+6.422%	217,140	+17.241%
2026-06-18	1.170000	1.199700	1.070000	1.09000	-4.386%	171,057	+24.771%
2026-06-17	1.240000	1.240000	1.140000	1.14000	-8.065%	105,293	+19.298%
2026-06-16	1.180000	1.310000	1.180000	1.24000	+3.333%	175,194	+9.677%
2026-06-15	1.350000	1.412700	1.180000	1.20000	-9.091%	262,745	+13.333%
2026-06-12	1.480000	1.480000	1.320000	1.32000	-9.589%	163,753	+3.030%
2026-06-11	1.540000	1.590000	1.410000	1.46000	-4.575%	120,066	-6.849%
2026-06-10	1.390000	1.575000	1.390000	1.53000	+8.511%	123,745	-11.111%
2026-06-09	1.510000	1.550000	1.330000	1.41000	-5.369%	107,313	-3.546%
2026-06-08	1.580000	1.585500	1.470000	1.49000	-5.096%	138,222	-8.725%
2026-06-05	1.530000	1.640000	1.500000	1.57000	-3.681%	312,775	-13.376%
2026-06-04	1.460000	1.635000	1.395000	1.63000	+11.644%	273,640	-16.564%
2026-06-03	1.500000	1.560000	1.430000	1.46000	-6.410%	244,963	-6.849%
2026-06-02	1.550000	1.669900	1.400000	1.56000	+3.311%	433,763	-12.821%
2026-06-01	1.440000	1.690000	1.390100	1.51000	+22.764%	2,508,615	-9.934%
2026-05-29	1.150000	1.290000	1.150000	1.23000	+7.895%	167,650	+10.569%
2026-05-28	1.290000	1.290000	1.120000	1.14000	-8.800%	305,075	+19.298%
2026-05-27	1.420000	1.420000	1.100000	1.25000	-20.382%	634,857	+8.800%
2026-05-26	1.530000	1.710000	1.275400	1.57000	+4.667%	930,146	-13.376%
2026-05-22	1.160000	1.545000	1.140000	1.50000	+29.310%	748,702	-9.333%
2026-05-21	1.270000	1.270000	1.130000	1.16000	-5.691%	287,102	+17.241%
2026-05-20	1.150000	1.289900	1.120000	1.23000	+10.811%	338,075	+10.569%
2026-05-19	1.100000	1.200000	1.070100	1.11000	+2.778%	301,627	+22.523%
2026-05-18	1.020000	1.150000	0.970200	1.08000	+6.931%	185,686	+25.926%
2026-05-15	0.978000	1.080000	0.960200	1.01000	-0.980%	112,499	+34.653%
2026-05-14	0.930000	1.080000	0.917600	1.02000	+17.539%	647,002	+33.333%
2026-05-13	0.869500	0.944400	0.860000	0.86780	+1.771%	211,326	+56.718%
2026-05-12	0.790000	0.895000	0.789900	0.85270	+4.883%	75,427	+59.493%
2026-05-11	0.810000	0.829300	0.800500	0.81300	-2.084%	21,972	+67.282%
2026-05-08	0.837200	0.855600	0.827000	0.83030	-2.957%	21,367	+63.796%
2026-05-07	0.860000	0.910000	0.841200	0.85560	-0.512%	74,445	+58.953%
2026-05-06	0.815800	0.890000	0.799900	0.86000	+8.875%	135,825	+58.140%
2026-05-05	0.767500	0.796700	0.760000	0.78990	+1.269%	64,188	+72.174%
2026-05-04	0.780000	0.806900	0.774400	0.78000	-3.045%	38,114	+74.359%
2026-05-01	0.827800	0.831000	0.793200	0.80450	-2.248%	20,700	+69.049%
2026-04-30	0.808100	0.823000	0.780700	0.82300	+2.881%	26,896	+65.249%
2026-04-29	0.799900	0.800000	0.780000	0.79995	+1.195%	25,347	+70.011%
2026-04-28	0.800000	0.808200	0.789400	0.79050	+0.701%	40,967	+72.043%
2026-04-27	0.800000	0.813000	0.745200	0.78500	-4.210%	35,690	+73.248%
2026-04-24	0.810000	0.829600	0.801900	0.81950	+1.160%	18,186	+65.955%
2026-04-23	0.800000	0.858000	0.730000	0.81010	+2.531%	200,051	+67.881%
2026-04-22	0.810000	0.810000	0.784000	0.79010	-2.865%	58,000	+72.130%
2026-04-21	0.820000	0.837900	0.800000	0.81340	-0.074%	32,003	+67.199%
2026-04-20	0.845000	0.850000	0.810100	0.81400	-2.515%	40,104	+67.076%
2026-04-17	0.850000	0.850900	0.801400	0.83500	-0.690%	76,187	+62.874%
2026-04-16	0.870000	0.909600	0.840100	0.84080	-4.563%	42,325	+61.751%
2026-04-15	0.900000	0.910000	0.864900	0.88100	-1.702%	36,249	+54.370%
2026-04-14	0.910000	0.950000	0.882000	0.89625	-0.527%	27,368	+51.743%
2026-04-13	0.890000	0.960000	0.875000	0.90100	+4.355%	96,722	+50.943%
2026-04-10	0.840000	0.870900	0.820000	0.86340	+5.744%	59,148	+57.517%
2026-04-09	0.850000	0.850000	0.810000	0.81650	-2.798%	51,233	+66.565%
2026-04-08	0.800000	0.860000	0.783300	0.84000	+6.762%	45,492	+61.905%
2026-04-07	0.800000	0.815799	0.769700	0.78680	+1.523%	40,588	+72.852%
2026-04-06	0.803000	0.818162	0.775000	0.77500	-5.372%	19,327	+75.484%
2026-04-02	0.824400	0.830000	0.800000	0.81900	-0.122%	21,469	+66.056%
2026-04-01	0.846500	0.846500	0.810000	0.82000	-2.844%	15,246	+65.854%
2026-03-31	0.810000	0.858900	0.801000	0.84400	+0.728%	43,644	+61.137%
2026-03-30	0.833300	0.843000	0.816000	0.83790	+0.552%	15,376	+62.311%
2026-03-27	0.800900	0.837200	0.794000	0.83330	+2.245%	43,949	+63.207%
2026-03-26	0.828000	0.828000	0.792000	0.81500	-0.239%	30,195	+66.871%
2026-03-25	0.857700	0.864000	0.790000	0.81695	-4.517%	122,277	+66.473%
2026-03-24	0.892300	0.918000	0.850600	0.85560	-5.165%	94,405	+58.953%
2026-03-23	0.887100	0.905600	0.870100	0.90220	+3.689%	56,414	+50.743%
2026-03-20	0.888800	0.890100	0.870000	0.87010	+0.823%	22,928	+56.304%
2026-03-19	0.862101	0.890100	0.862101	0.86300	+0.431%	27,682	+57.590%
2026-03-18	0.890100	0.912400	0.846000	0.85930	-3.460%	18,726	+58.268%
2026-03-17	0.887100	0.920000	0.874000	0.89010	-1.733%	32,325	+52.792%
2026-03-16	0.850000	0.920000	0.850000	0.90580	+7.833%	80,165	+50.144%
2026-03-13	0.970000	0.970000	0.840000	0.84000	-8.676%	99,484	+61.905%
2026-03-12	0.959000	0.961820	0.910000	0.91980	-3.686%	43,461	+47.858%
2026-03-11	0.960000	1.003900	0.950000	0.95500	-2.051%	45,787	+42.408%
2026-03-10	0.972500	1.019700	0.930000	0.97500	-0.500%	109,692	+39.487%
2026-03-09	1.030000	1.050000	0.970000	0.97990	-3.931%	96,656	+38.790%
2026-03-06	0.979900	1.080000	0.950000	1.02000	+4.476%	196,734	+33.333%
2026-03-05	0.909800	1.049900	0.901000	0.97630	+5.512%	210,505	+39.301%
2026-03-04	0.960000	0.985600	0.902100	0.92530	-5.582%	162,381	+46.979%
2026-03-03	1.200000	1.240000	0.945050	0.98000	-7.547%	1,381,051	+38.776%
2026-03-02	1.050000	1.140000	1.000000	1.06000	+12.766%	550,301	+28.302%
2026-02-27	0.955100	0.982900	0.920000	0.94000	+0.642%	92,919	+44.681%
2026-02-26	0.930000	0.974999	0.901101	0.93400	-0.617%	91,041	+45.610%
2026-02-25	0.935000	0.940000	0.910000	0.93980	+1.010%	35,078	+44.712%
2026-02-24	0.933599	0.950000	0.926400	0.93040	+3.240%	24,507	+46.174%
2026-02-23	0.922100	0.929100	0.896000	0.90120	-3.003%	10,848	+50.910%
2026-02-20	0.950000	0.950000	0.920101	0.92910	+2.629%	8,674	+46.378%
2026-02-19	0.900000	0.950800	0.890000	0.90530	-6.757%	38,524	+50.226%
2026-02-18	0.898700	0.985900	0.898500	0.97090	+7.980%	121,875	+40.076%
2026-02-17	0.910000	0.910000	0.897200	0.89915	-1.181%	11,557	+51.254%
2026-02-13	0.900101	0.914600	0.890901	0.90990	-0.557%	14,041	+49.467%
2026-02-12	0.912100	0.915000	0.887000	0.91500	+0.649%	13,592	+48.634%
2026-02-11	0.890000	0.914800	0.880000	0.90910	+1.236%	29,587	+49.599%
2026-02-10	0.890000	0.909999	0.881200	0.89800	-0.278%	44,906	+51.448%
2026-02-09	0.910100	0.945699	0.885000	0.90050	-2.088%	51,673	+51.027%
2026-02-06	0.950000	0.979999	0.910800	0.91970	-0.401%	25,557	+47.874%
2026-02-05	1.020000	1.020000	0.923400	0.92340	-7.660%	18,072	+47.282%
2026-02-04	0.980000	1.030000	0.950000	1.00000	+1.678%	39,465	+36.000%
2026-02-03	0.926800	1.009900	0.920300	0.98350	+6.891%	86,662	+38.282%
2026-02-02	0.990000	1.022200	0.910000	0.92010	-6.112%	49,379	+47.810%
2026-01-30	1.030000	1.030000	0.960400	0.98000	-4.390%	38,625	+38.776%
2026-01-29	1.040000	1.050000	1.020000	1.02500	-2.381%	20,741	+32.683%
2026-01-28	1.050400	1.055000	1.020000	1.05000	+1.205%	18,814	+29.524%
2026-01-27	1.037000	1.050000	1.020200	1.03750	-1.190%	14,035	+31.084%
2026-01-26	1.130000	1.170000	1.040000	1.05000	-0.943%	58,410	+29.524%
2026-01-23	0.940000	1.170000	0.936800	1.06000	+13.978%	175,154	+28.302%
2026-01-22	0.939800	0.939900	0.900000	0.93000	+2.198%	18,600	+46.237%
2026-01-21	0.898700	0.924800	0.898600	0.91000	+1.257%	28,332	+49.451%
2026-01-20	0.897500	0.908000	0.870101	0.89870	+3.287%	38,901	+51.330%
2026-01-16	0.927543	0.940000	0.870100	0.87010	-4.374%	43,083	+56.304%
2026-01-15	0.930000	0.930000	0.900000	0.90990	+1.100%	35,241	+49.467%
2026-01-14	0.903250	0.947999	0.900000	0.90000	0.000%	22,863	+51.111%
2026-01-13	0.906700	0.945700	0.900000	0.90000	0.000%	10,373	+51.111%
2026-01-12	0.923500	0.923500	0.890100	0.90000	-1.164%	32,631	+51.111%
2026-01-09	0.900000	0.924000	0.897500	0.91060	+1.009%	16,468	+49.352%
2026-01-08	0.922000	0.927600	0.895000	0.90150	+0.100%	39,338	+50.860%
2026-01-07	0.910000	0.927900	0.892900	0.90060	-2.942%	24,346	+51.010%
2026-01-06	0.831299	0.951000	0.831299	0.92790	+10.123%	59,152	+46.568%
2026-01-05	0.850000	0.850000	0.830000	0.84260	+1.641%	21,860	+61.405%
2026-01-02	0.834000	0.836300	0.790000	0.82900	+5.848%	37,007	+64.053%
2025-12-31	0.810000	0.835800	0.765000	0.78320	-6.293%	57,300	+73.647%
2025-12-30	0.780000	0.850000	0.779900	0.83580	+8.828%	107,502	+62.718%
2025-12-29	0.847600	0.847600	0.756400	0.76800	-9.391%	132,689	+77.083%
2025-12-26	0.873200	0.873200	0.840200	0.84760	-3.824%	75,922	+60.453%
2025-12-24	0.908400	0.908400	0.871200	0.88130	-1.055%	36,121	+54.317%
2025-12-23	0.950000	0.950000	0.890000	0.89070	-5.255%	26,288	+52.689%
2025-12-22	0.970000	0.979800	0.930900	0.94010	+2.185%	64,374	+44.665%
2025-12-19	0.960000	0.980000	0.800000	0.92000	-6.122%	164,098	+47.826%
2025-12-18	1.010000	1.020000	0.980000	0.98000	-2.970%	66,408	+38.776%
2025-12-17	1.010000	1.040000	1.010000	1.01000	-1.942%	22,663	+34.653%
2025-12-16	1.030000	1.050000	1.030000	1.03000	0.000%	41,458	+32.039%
2025-12-15	1.120000	1.130000	1.030000	1.03000	-6.364%	78,860	+32.039%
2025-12-12	1.110000	1.139900	1.100000	1.10000	-2.655%	32,676	+23.636%
2025-12-11	1.110000	1.169900	1.110000	1.13000	-4.237%	46,804	+20.354%
2025-12-10	1.170000	1.190000	1.120000	1.18000	-1.667%	45,989	+15.254%
2025-12-09	1.130000	1.230000	1.110000	1.20000	+8.108%	91,393	+13.333%
2025-12-08	1.110000	1.120000	1.090000	1.11000	+1.835%	25,004	+22.523%
2025-12-05	1.130000	1.135000	1.070000	1.09000	-2.679%	119,008	+24.771%
2025-12-04	1.110000	1.140000	1.100000	1.12000	+1.818%	43,121	+21.429%
2025-12-03	1.110000	1.120000	1.100000	1.10000	-0.901%	41,155	+23.636%
2025-12-02	1.141000	1.150000	1.110000	1.11000	-3.478%	14,802	+22.523%
2025-12-01	1.130000	1.160000	1.110100	1.15000	+2.679%	59,682	+18.261%
2025-11-28	1.120000	1.150000	1.120000	1.12000	0.000%	12,781	+21.429%
2025-11-26	1.120000	1.150000	1.112000	1.12000	-1.754%	28,858	+21.429%
2025-11-25	1.150000	1.150000	1.126400	1.14000	0.000%	12,617	+19.298%
2025-11-24	1.150000	1.178700	1.100000	1.14000	-1.724%	14,007	+19.298%
2025-11-21	1.140000	1.170000	1.127500	1.16000	+0.870%	12,244	+17.241%
2025-11-20	1.150000	1.203300	1.130000	1.15000	+0.877%	51,875	+18.261%
2025-11-19	1.150000	1.190000	1.120000	1.14000	-2.564%	56,690	+19.298%
2025-11-18	1.200000	1.200000	1.130000	1.17000	-1.681%	45,541	+16.239%
2025-11-17	1.130000	1.210000	1.130000	1.19000	+1.709%	19,489	+14.286%
2025-11-14	1.130000	1.170000	1.130000	1.17000	-0.847%	27,811	+16.239%
2025-11-13	1.210000	1.246800	1.180000	1.18000	-1.667%	35,856	+15.254%
2025-11-12	1.300000	1.300000	1.200000	1.20000	-5.512%	51,479	+13.333%
2025-11-11	1.270000	1.280000	1.230000	1.27000	-0.781%	38,607	+7.087%
2025-11-10	1.300000	1.300000	1.275000	1.28000	-1.538%	33,589	+6.250%
2025-11-07	1.290000	1.327000	1.260000	1.30000	-0.763%	147,760	+4.615%
2025-11-06	1.310000	1.320000	1.260000	1.31000	+0.769%	32,173	+3.817%
2025-11-05	1.300000	1.310000	1.251400	1.30000	+2.362%	55,710	+4.615%
2025-11-04	1.260000	1.270000	1.242400	1.27000	+0.794%	43,572	+7.087%
2025-11-03	1.300000	1.320000	1.260000	1.26000	-3.077%	18,847	+7.937%
2025-10-31	1.280000	1.300000	1.260000	1.30000	+1.563%	16,186	+4.615%
2025-10-30	1.295000	1.320000	1.270000	1.28000	+0.787%	30,935	+6.250%
2025-10-29	1.310000	1.320000	1.260000	1.27000	-3.053%	17,578	+7.087%
2025-10-28	1.270000	1.330000	1.270000	1.31000	+0.769%	24,557	+3.817%
2025-10-27	1.270000	1.510000	1.250000	1.30000	+2.362%	217,599	+4.615%
2025-10-24	1.260000	1.270000	1.250000	1.27000	-0.392%	36,512	+7.087%
2025-10-23	1.280000	1.280000	1.250000	1.27500	+5.372%	62,682	+6.667%
2025-10-22	1.220000	1.220000	1.160000	1.21000	-0.820%	94,405	+12.397%
2025-10-21	1.240000	1.240000	1.210000	1.22000	-1.613%	33,798	+11.475%
2025-10-20	1.240000	1.260000	1.230000	1.24000	-1.587%	33,262	+9.677%
2025-10-17	1.210000	1.260000	1.190000	1.26000	+3.279%	47,568	+7.937%
2025-10-16	1.230000	1.250000	1.200000	1.22000	-3.175%	56,561	+11.475%
2025-10-15	1.300000	1.300000	1.250000	1.26000	-4.545%	68,174	+7.937%
2025-10-14	1.250000	1.350000	1.200000	1.32000	+5.600%	110,564	+3.030%
2025-10-13	1.290000	1.300000	1.250000	1.25000	-0.794%	28,370	+8.800%
2025-10-10	1.340000	1.340000	1.220000	1.26000	-5.970%	56,741	+7.937%
2025-10-09	1.240000	1.340000	1.240000	1.34000	+6.349%	71,782	+1.493%
2025-10-08	1.230000	1.290000	1.210000	1.26000	+2.439%	74,074	+7.937%
2025-10-07	1.300000	1.320000	1.200800	1.23000	-6.107%	204,564	+10.569%
2025-10-06	1.330000	1.330000	1.280000	1.31000	-1.504%	51,340	+3.817%
2025-10-03	1.300000	1.330000	1.300000	1.33000	+1.527%	76,834	+2.256%
2025-10-02	1.330000	1.330000	1.300000	1.31000	-0.380%	67,555	+3.817%
2025-10-01	1.340000	1.340000	1.310000	1.31500	-0.379%	42,284	+3.422%
2025-09-30	1.400000	1.400000	1.300000	1.32000	-5.714%	65,519	+3.030%
2025-09-29	1.460000	1.470000	1.350000	1.40000	-4.762%	97,935	-2.857%
2025-09-26	1.440000	1.500000	1.370000	1.47000	+1.730%	127,311	-7.483%
2025-09-25	1.530000	1.530000	1.430000	1.44500	-2.365%	71,810	-5.882%
2025-09-24	1.340000	1.530000	1.340000	1.48000	+10.448%	360,121	-8.108%
2025-09-23	1.330000	1.349900	1.320000	1.34000	+0.752%	35,819	+1.493%
2025-09-22	1.310000	1.345000	1.310000	1.33000	-1.481%	55,824	+2.256%
2025-09-19	1.310000	1.400000	1.280000	1.35000	0.000%	135,771	+0.741%
2025-09-18	1.290000	1.386100	1.260000	1.35000	+8.000%	208,042	+0.741%
2025-09-17	1.280000	1.302000	1.240000	1.25000	-3.101%	77,670	+8.800%
2025-09-16	1.360000	1.360000	1.250000	1.29000	-4.444%	113,882	+5.426%
2025-09-15	1.120000	1.360000	1.120000	1.35000	+21.622%	577,167	+0.741%
2025-09-12	1.160000	1.160000	1.090000	1.11000	-3.057%	240,125	+22.523%
2025-09-11	1.170000	1.210000	1.140000	1.14500	-1.293%	191,582	+18.777%
2025-09-10	1.100000	1.160000	1.100000	1.16000	+2.655%	111,083	+17.241%
2025-09-09	1.110000	1.169900	1.110000	1.13000	+1.802%	185,909	+20.354%
2025-09-08	1.190000	1.190000	1.090000	1.11000	-5.128%	162,281	+22.523%
2025-09-05	1.200000	1.240000	1.160000	1.17000	-5.645%	173,612	+16.239%
2025-09-04	1.320000	1.340000	1.220000	1.24000	-4.615%	73,860	+9.677%
2025-09-03	1.330000	1.369800	1.290000	1.30000	-1.141%	94,700	+4.615%
2025-09-02	1.400000	1.420000	1.290000	1.31500	-6.738%	178,737	+3.422%
2025-08-29	1.440000	1.458300	1.400000	1.41000	-0.353%	56,517	-3.546%
2025-08-28	1.420000	1.460000	1.415000	1.41500	-0.352%	107,451	-3.887%
2025-08-27	1.520000	1.520000	1.410000	1.42000	-5.960%	140,709	-4.225%
2025-08-26	1.510000	1.536000	1.510000	1.51000	-0.658%	59,642	-9.934%
2025-08-25	1.520000	1.530000	1.500000	1.52000	+1.333%	46,316	-10.526%
2025-08-22	1.480000	1.510000	1.470000	1.50000	-1.316%	80,355	-9.333%
2025-08-21	1.480000	1.531300	1.480000	1.52000	+2.703%	39,389	-10.526%
2025-08-20	1.490000	1.490800	1.460000	1.48000	-2.632%	41,516	-8.108%
2025-08-19	1.500000	1.530000	1.500000	1.52000	-0.654%	42,491	-10.526%
2025-08-18	1.520000	1.560000	1.500000	1.53000	-0.649%	37,924	-11.111%
2025-08-15	1.570000	1.570000	1.500000	1.54000	-1.282%	68,986	-11.688%
2025-08-14	1.460000	1.580000	1.460000	1.56000	+6.122%	97,990	-12.821%
2025-08-13	1.500000	1.550000	1.470000	1.47000	-5.161%	101,748	-7.483%
2025-08-12	1.620000	1.630000	1.480000	1.55000	-1.899%	183,947	-12.258%
2025-08-11	1.610000	1.610000	1.560000	1.58000	+0.958%	85,195	-13.924%
2025-08-08	1.540000	1.600000	1.525600	1.56500	+1.623%	38,816	-13.099%
2025-08-07	1.570000	1.575000	1.530000	1.54000	-2.532%	21,340	-11.688%
2025-08-06	1.610000	1.610000	1.550000	1.58000	-1.863%	66,113	-13.924%
2025-08-05	1.530000	1.610000	1.510200	1.61000	+5.229%	127,706	-15.528%
2025-08-04	1.510000	1.533400	1.490000	1.53000	-0.649%	28,435	-11.111%
2025-08-01	1.480000	1.550000	1.460000	1.54000	+3.356%	104,797	-11.688%
2025-07-31	1.490000	1.500000	1.470000	1.49000	+0.676%	59,585	-8.725%
2025-07-30	1.490000	1.530400	1.461000	1.48000	-0.671%	112,178	-8.108%
2025-07-29	1.510000	1.520000	1.490000	1.49000	-2.614%	77,258	-8.725%
2025-07-28	1.540000	1.570000	1.515000	1.53000	-0.649%	93,102	-11.111%
2025-07-25	1.540000	1.540000	1.520000	1.54000	-0.645%	67,013	-11.688%
2025-07-24	1.540000	1.550000	1.510000	1.55000	+0.649%	104,270	-12.258%
2025-07-23	1.550000	1.570000	1.510000	1.54000	-1.282%	66,668	-11.688%
2025-07-22	1.530000	1.560000	1.500200	1.56000	+4.000%	111,296	-12.821%
2025-07-21	1.570000	1.580000	1.500000	1.50000	-3.846%	134,656	-9.333%
2025-07-18	1.560000	1.570000	1.540000	1.56000	+1.299%	98,026	-12.821%
2025-07-17	1.560000	1.574700	1.530000	1.54000	-1.911%	131,859	-11.688%
2025-07-16	1.590000	1.590000	1.500000	1.57000	+0.641%	195,057	-13.376%
2025-07-15	1.530000	1.629900	1.500000	1.56000	+4.000%	236,112	-12.821%
2025-07-14	1.510000	1.520000	1.470100	1.50000	0.000%	139,168	-9.333%
2025-07-11	1.590000	1.590000	1.470000	1.50000	-1.316%	261,552	-9.333%
2025-07-10	1.590000	1.619900	1.500000	1.52000	-5.590%	202,204	-10.526%
2025-07-09	1.620000	1.670200	1.570000	1.61000	-0.617%	158,104	-15.528%
2025-07-08	1.720000	1.721400	1.600000	1.62000	-5.263%	174,892	-16.049%
2025-07-07	1.910000	1.925000	1.710000	1.71000	-13.636%	212,843	-20.468%
2025-07-03	2.050000	2.075000	1.871000	1.98000	-5.263%	218,682	-31.313%
2025-07-02	1.920000	2.095000	1.820000	2.09000	+12.973%	320,539	-34.928%
2025-07-01	1.720000	1.860000	1.710000	1.85000	+8.187%	314,392	-26.486%
2025-06-30	1.650000	1.720000	1.600000	1.71000	+1.183%	125,322	-20.468%
2025-06-27	1.660000	1.720000	1.650000	1.69000	+1.807%	69,961	-19.527%
2025-06-26	1.650000	1.710000	1.580000	1.66000	+1.220%	164,073	-18.072%
2025-06-25	1.680000	1.750000	1.640000	1.64000	-1.796%	114,165	-17.073%
2025-06-24	1.660000	1.710000	1.640000	1.67000	-0.595%	122,196	-18.563%
2025-06-23	1.480000	1.760000	1.470000	1.68000	+13.514%	387,632	-19.048%
2025-06-20	1.500000	1.540000	1.480000	1.48000	-2.632%	190,408	-8.108%
2025-06-18	1.530000	1.560000	1.460000	1.52000	0.000%	254,096	-10.526%
2025-06-17	1.540000	1.550000	1.510000	1.52000	-1.299%	221,365	-10.526%
2025-06-16	1.730000	1.765000	1.530000	1.54000	-9.412%	456,935	-11.688%
2025-06-13	1.820000	1.879900	1.690000	1.70000	-6.593%	264,920	-20.000%
2025-06-12	1.900000	1.900000	1.800000	1.82000	-7.143%	91,117	-25.275%
2025-06-11	1.850000	2.000000	1.621500	1.96000	+4.255%	505,154	-30.612%
2025-06-10	1.900000	1.940000	1.840000	1.88000	-1.053%	160,065	-27.660%
2025-06-09	1.820000	1.910000	1.752100	1.90000	+9.827%	239,497	-28.421%
2025-06-06	1.710000	1.879900	1.710000	1.73000	+1.170%	170,050	-21.387%
2025-06-05	1.900000	1.900000	1.710000	1.71000	-10.000%	225,111	-20.468%
2025-06-04	1.950000	1.960000	1.860000	1.90000	-2.062%	150,518	-28.421%
2025-06-03	2.000000	2.000000	1.860000	1.94000	+3.743%	455,010	-29.897%
2025-06-02	1.880000	1.925000	1.870000	1.87000	-1.058%	116,147	-27.273%
2025-05-30	2.000000	2.010000	1.890000	1.89000	-5.970%	147,983	-28.042%
2025-05-29	2.090000	2.090000	1.950000	2.01000	-1.471%	177,695	-32.338%
2025-05-28	2.110000	2.150000	2.010000	2.04000	-4.673%	168,784	-33.333%
2025-05-27	2.300000	2.300000	2.070000	2.14000	-3.167%	182,196	-36.449%
2025-05-23	2.170000	2.250000	2.150000	2.21000	+2.315%	68,657	-38.462%
2025-05-22	2.070000	2.180000	2.030000	2.16000	+2.857%	124,175	-37.037%
2025-05-21	2.200000	2.250000	2.085000	2.10000	-6.250%	169,208	-35.238%
2025-05-20	2.380000	2.405000	2.230000	2.24000	-7.054%	118,436	-39.286%
2025-05-19	2.510000	2.560000	2.375000	2.41000	-6.226%	215,977	-43.568%
2025-05-16	2.650000	2.700000	2.500000	2.57000	-7.554%	122,541	-47.082%
2025-05-15	2.670000	2.860000	2.640000	2.78000	+4.511%	126,136	-51.079%
2025-05-14	2.680000	2.730000	2.630000	2.66000	-2.920%	83,308	-48.872%
2025-05-13	2.620000	2.770000	2.550000	2.74000	+2.622%	112,180	-50.365%
2025-05-12	2.610000	2.670200	2.560000	2.67000	+5.118%	67,273	-49.064%
2025-05-09	2.590000	2.620000	2.500000	2.54000	-1.931%	51,036	-46.457%
2025-05-08	2.360000	2.680000	2.310000	2.59000	+13.100%	139,952	-47.490%
2025-05-07	2.440000	2.465000	2.260000	2.29000	-6.148%	143,080	-40.611%
2025-05-06	2.470000	2.513700	2.390300	2.44000	-2.400%	104,434	-44.262%
2025-05-05	2.630000	2.650000	2.500000	2.50000	-6.716%	160,843	-45.600%
2025-05-02	2.620000	2.680000	2.530000	2.68000	+0.752%	189,480	-49.254%
2025-05-01	2.650000	2.755000	2.590000	2.66000	-0.375%	151,245	-48.872%
2025-04-30	2.660000	2.717500	2.560000	2.67000	-1.476%	82,485	-49.064%
2025-04-29	2.710000	2.740000	2.650000	2.71000	+1.119%	90,930	-49.815%
2025-04-28	2.750000	2.850000	2.670000	2.68000	-3.249%	143,463	-49.254%
2025-04-25	2.870000	2.870000	2.740000	2.77000	-3.484%	110,925	-50.903%
2025-04-24	2.950000	3.025000	2.850000	2.87000	-3.367%	88,867	-52.613%
2025-04-23	2.990000	3.059900	2.902300	2.97000	+1.020%	107,220	-54.209%
2025-04-22	2.821000	2.940000	2.785000	2.94000	+4.255%	115,103	-53.741%
2025-04-21	2.970000	2.982400	2.700100	2.82000	-6.000%	122,140	-51.773%
2025-04-17	3.100000	3.100000	2.930000	3.00000	+0.671%	217,868	-54.667%
2025-04-16	2.910000	3.118400	2.880000	2.98000	+0.337%	202,465	-54.362%
2025-04-15	2.800000	3.450000	2.800000	2.97000	+6.452%	668,962	-54.209%
2025-04-14	2.800000	2.840000	2.662200	2.79000	+1.455%	148,467	-51.254%
2025-04-11	2.530000	2.770000	2.447500	2.75000	+10.000%	333,237	-50.545%
2025-04-10	2.680000	2.719900	2.490000	2.50000	-6.015%	157,073	-45.600%
2025-04-09	2.480000	2.740000	2.350000	2.66000	+7.258%	269,150	-48.872%
2025-04-08	2.760000	2.849900	2.423900	2.48000	-7.463%	302,529	-45.161%
2025-04-07	2.610000	2.830000	2.510000	2.68000	-2.899%	234,299	-49.254%
2025-04-04	2.760000	2.815000	2.600000	2.76000	-2.473%	304,949	-50.725%
2025-04-03	2.870000	2.937400	2.730900	2.83000	-6.291%	324,410	-51.943%
2025-04-02	2.910000	3.090200	2.830000	3.02000	+4.498%	435,570	-54.967%
2025-04-01	3.030000	3.189700	2.890000	2.89000	-6.472%	491,573	-52.941%
2025-03-31	3.100000	3.200000	2.900000	3.09000	-2.524%	425,350	-55.987%
2025-03-28	3.520000	3.549900	3.150000	3.17000	-10.452%	627,789	-57.098%
2025-03-27	3.410000	3.779800	3.250000	3.54000	+12.025%	1,625,437	-61.582%
2025-03-26	3.360000	3.500000	3.060000	3.16000	-7.602%	740,318	-56.962%
2025-03-25	3.000000	3.670000	2.940000	3.42000	+11.401%	2,007,644	-60.234%
2025-03-24	3.230000	3.389900	2.880000	3.07000	-4.361%	1,171,910	-55.700%
2025-03-21	3.280000	3.280000	3.050000	3.21000	-0.619%	614,359	-57.632%
2025-03-20	3.200000	3.519300	3.000000	3.23000	-1.223%	1,199,016	-57.895%
2025-03-19	3.440000	3.600000	3.040000	3.27000	-5.491%	2,047,738	-58.410%
2025-03-18	2.820000	4.040000	2.820000	3.46000	+28.148%	22,483,389	-60.694%
2025-03-17	3.240000	3.250000	2.560000	2.70000	-21.739%	1,993,485	-49.630%
2025-03-14	3.690000	3.880000	3.090000	3.45000	-15.441%	4,634,693	-60.580%
2025-03-13	2.850000	4.800000	2.600000	4.08000	+60.000%	84,648,033	-66.667%
2025-03-12	2.130000	2.940000	1.950000	2.55000	+19.718%	8,484,675	-46.667%
2025-03-11	2.180000	2.364100	1.960100	2.13000	-16.797%	2,746,182	-36.150%
2025-03-10	1.730000	3.250000	1.560000	2.56000	+69.536%	37,575,217	-46.875%
2025-03-07	1.610000	1.610000	1.450000	1.51000	-5.031%	496,170	-9.934%
2025-03-06	1.640000	1.700000	1.530000	1.59000	-5.075%	597,085	-14.465%
2025-03-05	1.770000	1.930000	1.665000	1.67500	-1.471%	1,005,938	-18.806%
2025-03-04	1.770000	1.785500	1.580000	1.70000	-9.091%	728,733	-20.000%

.dark-mode .pVM5tf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pVM5tf{ color: #333333; background-color: white; border: 2px solid #333333; }HMRHeidmar Maritime Holdings Corp. Common Stockstock NASDAQ

HMR
Heidmar Maritime Holdings Corp. Common Stock
stock NASDAQ