Heidmar Maritime Holdings Corp. - Common Stock (HMR)

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

Date Range:

2025-03-15 - 2025-06-15

Date	Open	High	Low	Close	Volume	Adjusted Close
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
5/05/2025	2.63	2.65	2.50	2.50	154,597	2.50
5/02/2025	2.62	2.68	2.53	2.68	189,480	2.68
5/01/2025	2.65	2.75	2.59	2.66	151,024	2.66
4/30/2025	2.66	2.72	2.56	2.67	81,262	2.67
4/29/2025	2.71	2.74	2.65	2.71	90,789	2.71
4/28/2025	2.75	2.85	2.67	2.68	143,236	2.68
4/25/2025	2.87	2.87	2.74	2.77	110,925	2.77
4/24/2025	2.95	3.02	2.85	2.87	88,688	2.87
4/23/2025	2.99	3.06	2.90	2.97	104,499	2.97
4/22/2025	2.82	2.94	2.79	2.94	114,444	2.94
4/21/2025	2.97	2.98	2.70	2.82	121,317	2.82
4/17/2025	3.10	3.10	2.93	3.00	217,868	3.00
4/16/2025	2.91	3.12	2.88	2.98	199,625	2.98
4/15/2025	2.80	3.45	2.80	2.97	667,561	2.97
4/14/2025	2.80	2.84	2.66	2.79	146,693	2.79
4/11/2025	2.53	2.77	2.45	2.75	333,237	2.75
4/10/2025	2.68	2.72	2.49	2.50	154,501	2.50
4/09/2025	2.48	2.74	2.35	2.66	267,240	2.66
4/08/2025	2.76	2.85	2.42	2.48	299,669	2.48
4/07/2025	2.61	2.78	2.51	2.68	231,884	2.68
4/04/2025	2.76	2.81	2.60	2.76	304,949	2.76
4/03/2025	2.87	2.94	2.73	2.83	316,179	2.83
4/02/2025	2.91	3.09	2.83	3.02	427,372	3.02
4/01/2025	3.03	3.19	2.89	2.89	488,429	2.89
3/31/2025	3.10	3.20	2.90	3.09	421,474	3.09
3/28/2025	3.52	3.55	3.15	3.17	627,789	3.17
3/27/2025	3.41	3.78	3.25	3.54	1,621,729	3.54
3/26/2025	3.36	3.50	3.06	3.16	732,539	3.16
3/25/2025	3.00	3.67	2.94	3.42	2,001,269	3.42
3/24/2025	3.23	3.39	2.88	3.07	1,168,678	3.07
3/21/2025	3.28	3.28	3.05	3.21	650,985	3.21
3/20/2025	3.20	3.52	3.00	3.23	1,191,153	3.23
3/19/2025	3.44	3.60	3.04	3.27	2,040,340	3.27
3/18/2025	2.82	4.04	2.82	3.46	22,485,513	3.46
3/17/2025	3.24	3.25	2.56	2.70	1,982,834	2.70