Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Heidmar Maritime Holdings Corp. - Common Stock (HMR)

1.2400
-0.1500 (-10.79%)
NASDAQ· Last Trade: Sep 2nd, 2:13 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
9/01/20261.391.391.121.24322,0071.24
8/31/20261.431.471.381.39112,4171.39
8/28/20261.341.431.341.4133,3771.41
8/27/20261.341.391.301.3722,5741.37
8/26/20261.311.351.301.3327,7271.33
8/25/20261.391.411.301.3140,5231.31
8/24/20261.361.431.351.4032,0771.40
8/21/20261.451.491.351.3565,0121.35
8/20/20261.381.501.381.4576,5161.45
8/19/20261.391.411.361.3635,1211.36
8/18/20261.391.521.351.3989,6961.39
8/17/20261.391.451.311.3696,9961.36
8/14/20261.341.421.291.4055,4381.40
8/13/20261.321.351.321.3542,0031.35
8/12/20261.331.381.301.3238,9601.32
8/11/20261.241.421.231.3288,6191.32
8/10/20261.251.301.221.2437,1771.24
8/07/20261.221.281.201.2667,1301.26
8/06/20261.191.221.181.2226,7731.22
8/05/20261.241.241.181.1838,6521.18
8/04/20261.101.241.101.2482,9681.24
8/03/20261.101.131.091.1127,7111.11
7/31/20261.131.131.101.1222,8501.12
7/30/20261.121.141.081.1147,6101.11
7/29/20261.141.181.101.1040,1851.10
7/28/20261.201.211.121.1267,3491.12
7/27/20261.121.221.091.2075,5941.20
7/24/20261.141.181.101.1548,9611.15
7/23/20261.131.161.101.1326,4851.13
7/22/20261.201.201.141.1455,7881.14
7/21/20261.081.191.061.17102,5081.17
7/20/20261.061.061.001.0481,4701.04
7/17/20261.071.081.051.0752,3071.07
7/16/20261.101.101.071.0735,8581.07
7/15/20261.101.121.071.1125,7191.11
7/14/20261.101.121.071.0857,9261.08
7/13/20261.091.171.081.1075,1121.10
7/10/20261.131.141.071.0795,9061.07
7/09/20261.121.161.091.14146,3781.14
7/08/20261.101.151.071.09112,2911.09
7/07/20261.161.191.081.0983,1341.09
7/06/20261.251.281.141.16135,1301.16
7/02/20261.251.271.191.2059,4661.20
7/01/20261.251.281.191.22153,6141.22
6/30/20261.181.301.161.28102,1131.28
6/29/20261.261.271.121.17185,7841.17
6/26/20261.221.251.191.2276,4381.22
6/25/20261.261.271.181.22162,3931.22
6/24/20261.171.281.171.25306,5311.25
6/23/20261.141.201.121.1349,9861.13
6/22/20261.091.191.031.16217,1301.16
6/18/20261.171.201.071.09171,0591.09
6/17/20261.241.241.141.14105,2941.14
6/16/20261.181.311.181.24175,0291.24
6/15/20261.351.411.181.20261,4441.20
6/12/20261.481.481.321.32163,7531.32
6/11/20261.541.591.411.46120,0671.46
6/10/20261.391.571.391.53123,5441.53
6/09/20261.511.551.331.41107,3131.41
6/08/20261.581.591.471.49138,2011.49
6/05/20261.531.641.501.57312,7751.57
6/04/20261.461.641.401.63273,6001.63
6/03/20261.501.561.431.46239,8151.46
6/02/20261.551.671.401.56433,6131.56