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

Heidmar Maritime Holdings Corp. - Common Stock (HMR)

1.8100
-0.1000 (-5.24%)
NASDAQ · Last Trade: Oct 15th, 12:22 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
10/14/20261.881.881.761.81148,8371.81
10/13/20261.802.001.721.91208,6291.91
10/12/20261.831.891.771.80307,3661.80
10/09/20261.871.891.801.8355,7721.83
10/08/20261.781.961.771.88216,8991.88
10/07/20261.701.831.701.74102,1541.74
10/06/20261.721.781.671.7369,4491.73
10/05/20261.671.781.671.7261,4531.72
10/02/20261.701.751.651.6764,0341.67
10/01/20261.681.841.601.72217,8371.72
9/30/20261.681.721.641.6749,0991.67
9/29/20261.701.731.651.6792,5151.67
9/28/20261.721.781.691.72116,6451.72
9/25/20261.821.851.761.7795,7301.77
9/24/20261.851.921.811.8181,9291.81
9/23/20261.852.021.841.85263,4531.85
9/22/20261.841.891.721.85152,6411.85
9/21/20261.831.921.781.81260,4541.81
9/18/20261.741.861.711.84130,4641.84
9/17/20261.651.791.651.74108,2701.74
9/16/20261.681.771.611.63117,5541.63
9/15/20261.731.751.611.69265,1471.69
9/14/20261.341.861.321.771,172,1041.77
9/11/20261.241.471.241.43257,6651.43
9/10/20261.271.281.231.2425,0621.24
9/09/20261.301.301.241.2743,8011.27
9/08/20261.281.331.261.3061,9431.30
9/04/20261.341.361.311.3343,8751.33
9/03/20261.311.421.311.3431,5781.34
9/02/20261.241.351.241.3573,1331.35
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