Heidmar Maritime Holdings Corp. - Common Stock (HMR)

Historical Prices For Heidmar Maritime Holdings Corp. - Common Stock (HMR)

Date Range:

2025-07-07 - 2025-10-07

Date	Open	High	Low	Close	Volume	Adjusted Close
10/06/2025	1.33	1.33	1.28	1.31	51,132	1.31
10/03/2025	1.30	1.33	1.30	1.33	76,834	1.33
10/02/2025	1.33	1.33	1.30	1.31	67,414	1.31
10/01/2025	1.34	1.34	1.31	1.31	41,856	1.31
9/30/2025	1.40	1.40	1.30	1.32	64,470	1.32
9/29/2025	1.46	1.47	1.35	1.40	96,618	1.40
9/26/2025	1.44	1.50	1.37	1.47	127,311	1.47
9/25/2025	1.53	1.53	1.43	1.45	71,553	1.45
9/24/2025	1.34	1.53	1.34	1.48	359,521	1.48
9/23/2025	1.33	1.35	1.32	1.34	35,045	1.34
9/22/2025	1.31	1.34	1.31	1.33	53,332	1.33
9/19/2025	1.31	1.40	1.28	1.35	135,771	1.35
9/18/2025	1.29	1.39	1.26	1.35	207,525	1.35
9/17/2025	1.28	1.30	1.24	1.25	75,108	1.25
9/16/2025	1.36	1.36	1.25	1.29	113,829	1.29
9/15/2025	1.12	1.36	1.12	1.35	574,482	1.35
9/12/2025	1.16	1.16	1.09	1.11	240,125	1.11
9/11/2025	1.17	1.21	1.14	1.15	182,226	1.15
9/10/2025	1.10	1.16	1.10	1.16	110,667	1.16
9/09/2025	1.11	1.17	1.11	1.13	185,333	1.13
9/08/2025	1.19	1.19	1.09	1.11	162,259	1.11
9/05/2025	1.20	1.24	1.16	1.17	173,612	1.17
9/04/2025	1.32	1.34	1.22	1.24	73,610	1.24
9/03/2025	1.33	1.37	1.29	1.30	94,687	1.30
9/02/2025	1.40	1.42	1.29	1.31	175,677	1.31
8/29/2025	1.44	1.46	1.40	1.41	56,517	1.41
8/28/2025	1.42	1.46	1.42	1.42	105,882	1.42
8/27/2025	1.52	1.52	1.41	1.42	140,367	1.42
8/26/2025	1.51	1.54	1.51	1.51	57,311	1.51
8/25/2025	1.52	1.53	1.50	1.52	46,050	1.52
8/22/2025	1.48	1.51	1.47	1.50	80,355	1.50
8/21/2025	1.48	1.53	1.48	1.52	39,350	1.52
8/20/2025	1.49	1.49	1.46	1.48	41,310	1.48
8/19/2025	1.50	1.53	1.50	1.52	40,219	1.52
8/18/2025	1.52	1.56	1.50	1.53	37,318	1.53
8/15/2025	1.57	1.57	1.50	1.54	68,986	1.54
8/14/2025	1.46	1.58	1.46	1.56	97,926	1.56
8/13/2025	1.50	1.55	1.47	1.47	100,956	1.47
8/12/2025	1.62	1.63	1.48	1.55	183,611	1.55
8/11/2025	1.61	1.61	1.56	1.58	82,578	1.58
8/08/2025	1.54	1.60	1.53	1.56	38,816	1.56
8/07/2025	1.57	1.57	1.53	1.54	20,653	1.54
8/06/2025	1.61	1.61	1.55	1.58	65,744	1.58
8/05/2025	1.53	1.61	1.51	1.61	127,230	1.61
8/04/2025	1.51	1.53	1.49	1.53	27,373	1.53
8/01/2025	1.48	1.55	1.46	1.54	104,797	1.54
7/31/2025	1.49	1.50	1.47	1.49	54,521	1.49
7/30/2025	1.49	1.53	1.46	1.48	108,955	1.48
7/29/2025	1.51	1.52	1.49	1.49	76,552	1.49
7/28/2025	1.54	1.57	1.51	1.53	92,888	1.53
7/25/2025	1.54	1.54	1.52	1.54	67,013	1.54
7/24/2025	1.54	1.55	1.51	1.55	100,343	1.55
7/23/2025	1.55	1.57	1.51	1.54	66,403	1.54
7/22/2025	1.53	1.56	1.50	1.56	110,306	1.56
7/21/2025	1.57	1.58	1.50	1.50	134,016	1.50
7/18/2025	1.56	1.57	1.54	1.56	98,026	1.56
7/17/2025	1.56	1.57	1.53	1.54	131,050	1.54
7/16/2025	1.59	1.59	1.50	1.57	194,463	1.57
7/15/2025	1.53	1.63	1.50	1.56	231,524	1.56
7/14/2025	1.51	1.52	1.47	1.50	139,030	1.50
7/11/2025	1.59	1.59	1.47	1.50	261,552	1.50
7/10/2025	1.59	1.62	1.50	1.52	197,700	1.52
7/09/2025	1.62	1.67	1.57	1.61	157,851	1.61
7/08/2025	1.72	1.72	1.60	1.62	174,703	1.62
7/07/2025	1.91	1.93	1.71	1.71	211,739	1.71