Heidmar Maritime Holdings Corp. - Common Stock (HMR)

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

Date Range:

2025-09-14 - 2025-12-14

Date	Open	High	Low	Close	Volume	Adjusted Close
12/12/2025	1.11	1.14	1.10	1.10	32,676	1.10
12/11/2025	1.11	1.17	1.11	1.13	46,350	1.13
12/10/2025	1.17	1.19	1.12	1.18	45,860	1.18
12/09/2025	1.13	1.23	1.11	1.20	90,919	1.20
12/08/2025	1.11	1.12	1.09	1.11	24,492	1.11
12/05/2025	1.13	1.14	1.07	1.09	119,008	1.09
12/04/2025	1.11	1.14	1.10	1.12	42,748	1.12
12/03/2025	1.11	1.12	1.10	1.10	37,052	1.10
12/02/2025	1.14	1.15	1.11	1.11	14,782	1.11
12/01/2025	1.13	1.16	1.11	1.15	59,659	1.15
11/28/2025	1.12	1.15	1.12	1.12	12,781	1.12
11/26/2025	1.12	1.15	1.11	1.12	28,858	1.12
11/25/2025	1.15	1.15	1.13	1.14	12,617	1.14
11/24/2025	1.15	1.18	1.10	1.14	13,823	1.14
11/21/2025	1.14	1.17	1.13	1.16	12,244	1.16
11/20/2025	1.15	1.20	1.13	1.15	51,573	1.15
11/19/2025	1.15	1.19	1.12	1.14	56,636	1.14
11/18/2025	1.20	1.20	1.13	1.17	45,178	1.17
11/17/2025	1.13	1.21	1.13	1.19	17,610	1.19
11/14/2025	1.13	1.17	1.13	1.17	27,811	1.17
11/13/2025	1.21	1.25	1.18	1.18	35,322	1.18
11/12/2025	1.30	1.30	1.20	1.20	51,401	1.20
11/11/2025	1.27	1.28	1.23	1.27	35,872	1.27
11/10/2025	1.30	1.30	1.27	1.28	33,483	1.28
11/07/2025	1.29	1.33	1.26	1.30	147,760	1.30
11/06/2025	1.31	1.32	1.26	1.31	31,449	1.31
11/05/2025	1.30	1.31	1.25	1.30	55,661	1.30
11/04/2025	1.26	1.27	1.24	1.27	43,571	1.27
11/03/2025	1.30	1.32	1.26	1.26	18,847	1.26
10/31/2025	1.28	1.30	1.26	1.30	16,186	1.30
10/30/2025	1.29	1.32	1.27	1.28	30,103	1.28
10/29/2025	1.31	1.31	1.26	1.27	17,527	1.27
10/28/2025	1.27	1.33	1.27	1.31	24,547	1.31
10/27/2025	1.27	1.51	1.25	1.30	217,025	1.30
10/24/2025	1.26	1.27	1.25	1.27	36,512	1.27
10/23/2025	1.28	1.28	1.25	1.27	62,682	1.27
10/22/2025	1.22	1.22	1.16	1.21	93,030	1.21
10/21/2025	1.24	1.24	1.21	1.22	33,797	1.22
10/20/2025	1.24	1.26	1.23	1.24	33,262	1.24
10/17/2025	1.21	1.26	1.19	1.26	47,568	1.26
10/16/2025	1.23	1.25	1.20	1.22	56,516	1.22
10/15/2025	1.30	1.30	1.25	1.26	68,073	1.26
10/14/2025	1.25	1.35	1.20	1.32	109,396	1.32
10/13/2025	1.29	1.30	1.25	1.25	28,362	1.25
10/10/2025	1.34	1.34	1.22	1.26	56,741	1.26
10/09/2025	1.24	1.34	1.24	1.34	71,776	1.34
10/08/2025	1.23	1.29	1.21	1.26	73,967	1.26
10/07/2025	1.30	1.32	1.20	1.23	202,562	1.23
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