Heidmar Maritime Holdings Corp. - Common Stock (HMR)

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

Date Range:

2025-05-06 - 2025-08-06

Date	Open	High	Low	Close	Volume	Adjusted Close
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
7/03/2025	2.05	2.08	1.87	1.98	218,682	1.98
7/02/2025	1.92	2.00	1.82	2.09	314,156	2.09
7/01/2025	1.72	1.86	1.71	1.85	313,578	1.85
6/30/2025	1.65	1.72	1.60	1.71	125,311	1.71
6/27/2025	1.66	1.72	1.65	1.69	69,961	1.69
6/26/2025	1.65	1.71	1.58	1.66	162,518	1.66
6/25/2025	1.68	1.75	1.64	1.64	114,106	1.64
6/24/2025	1.66	1.71	1.64	1.67	120,320	1.67
6/23/2025	1.48	1.76	1.47	1.68	386,408	1.68
6/20/2025	1.50	1.54	1.48	1.48	190,408	1.48
6/18/2025	1.53	1.56	1.46	1.52	254,096	1.52
6/17/2025	1.54	1.55	1.51	1.52	221,244	1.52
6/16/2025	1.73	1.76	1.53	1.54	445,965	1.54
6/13/2025	1.82	1.88	1.69	1.70	264,920	1.70
6/12/2025	1.90	1.90	1.80	1.82	90,806	1.82
6/11/2025	1.85	2.00	1.62	1.96	501,509	1.96
6/10/2025	1.90	1.94	1.84	1.88	159,549	1.88
6/09/2025	1.82	1.91	1.75	1.90	238,354	1.90
6/06/2025	1.71	1.88	1.71	1.73	170,050	1.73
6/05/2025	1.90	1.90	1.71	1.71	223,435	1.71
6/04/2025	1.95	1.96	1.86	1.90	150,057	1.90
6/03/2025	2.00	2.00	1.86	1.94	454,183	1.94
6/02/2025	1.88	1.93	1.87	1.87	115,362	1.87
5/30/2025	2.00	2.01	1.89	1.89	147,983	1.89
5/29/2025	2.09	2.09	1.95	2.01	172,280	2.01
5/28/2025	2.11	2.15	2.01	2.04	166,001	2.04
5/27/2025	2.30	2.30	2.07	2.14	181,959	2.14
5/23/2025	2.17	2.25	2.15	2.21	68,657	2.21
5/22/2025	2.07	2.18	2.03	2.16	123,330	2.16
5/21/2025	2.20	2.25	2.08	2.10	168,224	2.10
5/20/2025	2.38	2.40	2.23	2.24	118,095	2.24
5/19/2025	2.51	2.56	2.38	2.41	213,290	2.41
5/16/2025	2.65	2.70	2.50	2.57	122,541	2.57
5/15/2025	2.67	2.86	2.64	2.78	124,306	2.78
5/14/2025	2.68	2.73	2.63	2.66	83,305	2.66
5/13/2025	2.62	2.77	2.55	2.74	111,965	2.74
5/12/2025	2.61	2.67	2.56	2.67	66,763	2.67
5/09/2025	2.59	2.62	2.50	2.54	51,036	2.54
5/08/2025	2.36	2.68	2.31	2.59	139,671	2.59
5/07/2025	2.44	2.46	2.26	2.29	142,606	2.29
5/06/2025	2.47	2.51	2.39	2.44	104,314	2.44