Heidmar Maritime Holdings Corp. - Common Stock (HMR)

Last Price0.8350

Change-0.0058 (-0.69%)

NASDAQ · Last Trade: Apr 19th, 3:17 AM EDT

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

Date Range:

2026-01-19 - 2026-04-19

Date	Open	High	Low	Close	Volume	Adjusted Close
4/17/2026	0.85	0.85	0.80	0.83	76,187	0.83
4/16/2026	0.87	0.91	0.84	0.84	42,325	0.84
4/15/2026	0.90	0.91	0.86	0.88	34,251	0.88
4/14/2026	0.91	0.95	0.88	0.90	27,368	0.90
4/13/2026	0.89	0.96	0.88	0.90	96,723	0.90
4/10/2026	0.84	0.87	0.82	0.86	59,149	0.86
4/09/2026	0.85	0.85	0.81	0.82	51,222	0.82
4/08/2026	0.80	0.86	0.78	0.84	45,484	0.84
4/07/2026	0.80	0.82	0.77	0.79	38,737	0.79
4/06/2026	0.80	0.82	0.78	0.78	19,276	0.78
4/02/2026	0.82	0.83	0.80	0.82	21,469	0.82
4/01/2026	0.85	0.85	0.81	0.82	15,142	0.82
3/31/2026	0.81	0.86	0.80	0.84	43,644	0.84
3/30/2026	0.83	0.84	0.82	0.84	15,151	0.84
3/27/2026	0.80	0.84	0.79	0.83	43,949	0.83
3/26/2026	0.83	0.83	0.79	0.81	29,786	0.81
3/25/2026	0.86	0.86	0.79	0.82	122,223	0.82
3/24/2026	0.89	0.92	0.85	0.86	94,380	0.86
3/23/2026	0.89	0.91	0.87	0.90	55,312	0.90
3/20/2026	0.89	0.89	0.87	0.87	22,928	0.87
3/19/2026	0.86	0.89	0.86	0.86	26,121	0.86
3/18/2026	0.89	0.91	0.85	0.86	18,441	0.86
3/17/2026	0.89	0.92	0.87	0.89	31,955	0.89
3/16/2026	0.85	0.92	0.85	0.91	79,915	0.91
3/13/2026	0.97	0.97	0.84	0.84	99,484	0.84
3/12/2026	0.96	0.96	0.91	0.92	43,245	0.92
3/11/2026	0.96	1.00	0.95	0.95	43,602	0.95
3/10/2026	0.97	1.02	0.93	0.97	108,834	0.97
3/09/2026	1.03	1.05	0.97	0.98	96,536	0.98
3/06/2026	0.98	1.08	0.95	1.02	196,734	1.02
3/05/2026	0.91	1.05	0.90	0.98	208,754	0.98
3/04/2026	0.96	0.99	0.90	0.93	158,306	0.93
3/03/2026	1.20	1.24	0.95	0.98	1,370,802	0.98
3/02/2026	1.05	1.14	1.00	1.06	380,975	1.06
2/27/2026	0.96	0.98	0.92	0.94	92,920	0.94
2/26/2026	0.93	0.97	0.90	0.93	90,952	0.93
2/25/2026	0.94	0.94	0.91	0.94	30,284	0.94
2/24/2026	0.93	0.95	0.93	0.93	21,714	0.93
2/23/2026	0.92	0.93	0.90	0.90	10,848	0.90
2/20/2026	0.95	0.95	0.92	0.93	8,674	0.93
2/19/2026	0.90	0.95	0.89	0.91	38,443	0.91
2/18/2026	0.90	0.99	0.90	0.97	121,865	0.97
2/17/2026	0.91	0.91	0.90	0.90	11,533	0.90
2/13/2026	0.91	0.91	0.89	0.91	14,266	0.91
2/12/2026	0.91	0.92	0.89	0.92	13,592	0.92
2/11/2026	0.89	0.91	0.88	0.91	29,586	0.91
2/10/2026	0.89	0.91	0.88	0.90	44,903	0.90
2/09/2026	0.91	0.95	0.89	0.90	51,594	0.90
2/06/2026	0.95	0.98	0.91	0.92	25,557	0.92
2/05/2026	1.02	1.02	0.92	0.92	17,848	0.92
2/04/2026	0.98	1.03	0.95	1.00	39,458	1.00
2/03/2026	0.93	1.01	0.92	0.98	85,794	0.98
2/02/2026	0.99	1.02	0.91	0.92	49,369	0.92
1/30/2026	1.03	1.03	0.96	0.98	38,625	0.98
1/29/2026	1.04	1.05	1.02	1.02	18,682	1.02
1/28/2026	1.05	1.05	1.02	1.05	17,628	1.05
1/27/2026	1.04	1.05	1.02	1.04	14,030	1.04
1/26/2026	1.13	1.17	1.04	1.05	58,228	1.05
1/23/2026	0.94	1.17	0.94	1.06	175,154	1.06
1/22/2026	0.94	0.94	0.90	0.93	17,323	0.93
1/21/2026	0.90	0.92	0.90	0.91	26,996	0.91
1/20/2026	0.90	0.91	0.87	0.90	38,685	0.90