Harbor Star Shipping Services Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-01	0.620	0.620	0.610	0.610	0.610	20,000
2024-06-28	0.600	0.620	0.590	0.620	0.620	260,000
2024-06-27	0.610	0.620	0.600	0.620	0.620	184,000
2024-06-26	0.640	0.640	0.610	0.630	0.630	15,000
2024-06-24	0.640	0.650	0.640	0.650	0.650	181,000
2024-06-21	0.610	0.640	0.610	0.640	0.640	66,000
2024-06-20	0.610	0.640	0.610	0.640	0.640	2,000
2024-06-19	0.650	0.650	0.650	0.650	0.650	2,000
2024-06-18	0.640	0.650	0.640	0.650	0.650	53,000
2024-06-14	0.640	0.640	0.620	0.630	0.630	56,000
2024-06-13	0.610	0.630	0.610	0.630	0.630	301,000
2024-06-11	0.630	0.650	0.610	0.640	0.640	329,000
2024-06-07	0.610	0.630	0.610	0.630	0.630	102,000
2024-06-06	0.610	0.640	0.610	0.610	0.610	850,000
2024-06-05	0.630	0.630	0.610	0.610	0.610	61,000
2024-06-04	0.620	0.620	0.620	0.620	0.620	114,000
2024-06-03	0.640	0.640	0.610	0.640	0.640	1,101,000
2024-05-31	0.610	0.620	0.610	0.620	0.620	65,000
2024-05-30	0.640	0.640	0.640	0.640	0.640	28,000
2024-05-29	0.620	0.620	0.620	0.620	0.620	44,000
2024-05-28	0.610	0.640	0.610	0.640	0.640	98,000
2024-05-27	0.640	0.640	0.610	0.620	0.620	149,000
2024-05-24	0.640	0.640	0.640	0.640	0.640	2,000
2024-05-23	0.610	0.610	0.610	0.610	0.610	102,000
2024-05-22	0.640	0.640	0.610	0.610	0.610	351,000
2024-05-21	0.640	0.640	0.640	0.640	0.640	1,000
2024-05-20	0.630	0.640	0.630	0.640	0.640	106,000
2024-05-17	0.630	0.640	0.630	0.640	0.640	115,000
2024-05-16	0.640	0.640	0.610	0.610	0.610	106,000
2024-05-15	0.650	0.650	0.610	0.640	0.640	122,000
2024-05-14	0.650	0.650	0.650	0.650	0.650	17,000
2024-05-13	0.620	0.650	0.610	0.650	0.650	76,000
2024-05-10	0.650	0.650	0.650	0.650	0.650	68,000
2024-05-09	0.620	0.650	0.610	0.650	0.650	104,000
2024-05-08	0.650	0.650	0.620	0.620	0.620	56,000
2024-05-06	0.620	0.620	0.620	0.620	0.620	267,000
2024-05-03	0.630	0.640	0.620	0.620	0.620	125,000
2024-05-02	0.620	0.620	0.620	0.620	0.620	63,000
2024-04-30	0.620	0.650	0.620	0.640	0.640	377,000
2024-04-25	0.600	0.650	0.600	0.650	0.650	432,000
2024-04-24	0.610	0.610	0.600	0.600	0.600	21,000
2024-04-22	0.610	0.650	0.610	0.610	0.610	63,000
2024-04-19	0.610	0.610	0.600	0.600	0.600	44,000
2024-04-18	0.610	0.610	0.610	0.610	0.610	22,000
2024-04-17	0.640	0.640	0.630	0.630	0.630	17,000
2024-04-16	0.650	0.650	0.600	0.600	0.600	206,000
2024-04-15	0.620	0.650	0.620	0.630	0.630	104,000
2024-04-12	0.630	0.630	0.630	0.630	0.630	144,000
2024-04-11	0.630	0.650	0.620	0.640	0.640	45,000
2024-04-08	0.630	0.650	0.630	0.650	0.650	36,000
2024-04-05	0.650	0.660	0.630	0.630	0.630	1,141,000
2024-04-04	0.650	0.680	0.650	0.680	0.680	65,000
2024-04-03	0.690	0.690	0.680	0.680	0.680	6,000
2024-04-02	0.660	0.680	0.650	0.680	0.680	372,000
2024-04-01	0.670	0.690	0.670	0.690	0.690	59,000
2024-03-27	0.660	0.690	0.660	0.690	0.690	37,000
2024-03-26	0.690	0.690	0.650	0.690	0.690	443,000
2024-03-25	0.700	0.700	0.700	0.700	0.700	100,000
2024-03-22	0.730	0.730	0.690	0.690	0.690	72,000
2024-03-20	0.700	0.730	0.700	0.700	0.700	17,000

← NewerPage 10 of 20 · 1,173 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.