Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Heidmar Maritime Holdings Corp. - Common Stock (NQ:HMR)

1.490 -0.030 (-1.97%)
Streaming Delayed Price Updated: 11:23 AM EDT, Jun 18, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 17, 2025 1.540 1.550 1.510 1.520 221,244 -0.02(-1.30%)
Jun 16, 2025 1.730 1.765 1.530 1.540 445,965 -0.16(-9.41%)
Jun 13, 2025 1.820 1.880 1.690 1.700 264,920 -0.12(-6.59%)
Jun 12, 2025 1.900 1.900 1.800 1.820 90,806 -0.14(-7.14%)
Jun 11, 2025 1.850 2.000 1.621 1.960 501,509 +0.08(+4.26%)
Jun 10, 2025 1.900 1.940 1.840 1.880 159,549 -0.02(-1.05%)
Jun 09, 2025 1.820 1.910 1.752 1.900 238,354 +0.17(+9.83%)
Jun 06, 2025 1.710 1.880 1.710 1.730 170,050 +0.02(+1.17%)
Jun 05, 2025 1.900 1.900 1.710 1.710 223,435 -0.19(-10.00%)
Jun 04, 2025 1.950 1.960 1.860 1.900 150,057 -0.04(-2.06%)
Jun 03, 2025 2.000 2.000 1.860 1.940 454,183 +0.07(+3.74%)
Jun 02, 2025 1.880 1.925 1.870 1.870 115,362 -0.02(-1.06%)
May 30, 2025 2.000 2.010 1.890 1.890 147,983 -0.12(-5.97%)
May 29, 2025 2.090 2.090 1.950 2.010 172,280 -0.03(-1.47%)
May 28, 2025 2.110 2.150 2.010 2.040 166,001 -0.10(-4.67%)
May 27, 2025 2.300 2.300 2.070 2.140 181,959 -0.07(-3.17%)
May 23, 2025 2.170 2.250 2.150 2.210 68,657 +0.05(+2.31%)
May 22, 2025 2.070 2.180 2.030 2.160 123,330 +0.06(+2.86%)
May 21, 2025 2.200 2.250 2.085 2.100 168,224 -0.14(-6.25%)
May 20, 2025 2.380 2.405 2.230 2.240 118,095 -0.17(-7.05%)
May 19, 2025 2.510 2.560 2.375 2.410 213,290 -0.16(-6.23%)
May 16, 2025 2.650 2.700 2.500 2.570 122,541 -0.21(-7.55%)
May 15, 2025 2.670 2.860 2.640 2.780 124,306 +0.12(+4.51%)
May 14, 2025 2.680 2.730 2.630 2.660 83,305 -0.08(-2.92%)
May 13, 2025 2.620 2.770 2.550 2.740 111,965 +0.07(+2.62%)
May 12, 2025 2.610 2.670 2.560 2.670 66,763 +0.13(+5.12%)
May 09, 2025 2.590 2.620 2.500 2.540 51,036 -0.05(-1.93%)
May 08, 2025 2.360 2.680 2.310 2.590 139,671 +0.30(+13.10%)
May 07, 2025 2.440 2.465 2.260 2.290 142,606 -0.15(-6.15%)
May 06, 2025 2.470 2.514 2.390 2.440 104,314 -0.06(-2.40%)
May 05, 2025 2.630 2.650 2.500 2.500 154,597 -0.18(-6.72%)
May 02, 2025 2.620 2.680 2.530 2.680 189,480 +0.02(+0.75%)
May 01, 2025 2.650 2.755 2.590 2.660 151,024 -0.01(-0.37%)
Apr 30, 2025 2.660 2.717 2.560 2.670 81,262 -0.04(-1.48%)
Apr 29, 2025 2.710 2.740 2.650 2.710 90,789 +0.03(+1.12%)
Apr 28, 2025 2.750 2.850 2.670 2.680 143,236 -0.09(-3.25%)
Apr 25, 2025 2.870 2.870 2.740 2.770 110,925 -0.10(-3.48%)
Apr 24, 2025 2.950 3.025 2.850 2.870 88,688 -0.10(-3.37%)
Apr 23, 2025 2.990 3.060 2.902 2.970 104,499 +0.03(+1.02%)
Apr 22, 2025 2.820 2.940 2.785 2.940 114,444 +0.12(+4.26%)
Apr 21, 2025 2.970 2.982 2.700 2.820 121,317 -0.18(-6.00%)
Apr 17, 2025 3.100 3.100 2.930 3.000 217,868 +0.02(+0.67%)
Apr 16, 2025 2.910 3.118 2.880 2.980 199,625 +0.01(+0.34%)
Apr 15, 2025 2.800 3.450 2.800 2.970 667,561 +0.18(+6.45%)
Apr 14, 2025 2.800 2.840 2.662 2.790 146,693 +0.04(+1.45%)
Apr 11, 2025 2.530 2.770 2.447 2.750 333,237 +0.25(+10.00%)
Apr 10, 2025 2.680 2.720 2.490 2.500 154,501 -0.16(-6.02%)
Apr 09, 2025 2.480 2.740 2.350 2.660 267,240 +0.18(+7.26%)
Apr 08, 2025 2.760 2.850 2.424 2.480 299,669 -0.20(-7.46%)
Apr 07, 2025 2.610 2.780 2.510 2.680 231,884 -0.08(-2.90%)
Apr 04, 2025 2.760 2.815 2.600 2.760 304,949 -0.07(-2.47%)
Apr 03, 2025 2.870 2.937 2.731 2.830 316,179 -0.19(-6.29%)
Apr 02, 2025 2.910 3.090 2.830 3.020 427,372 +0.13(+4.50%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.