Harbor Star Shipping Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-19	0.710	0.710	0.700	0.700	0.700	340,000
2024-03-18	0.740	0.740	0.700	0.700	0.700	38,000
2024-03-15	0.730	0.730	0.700	0.700	0.700	954,000
2024-03-14	0.750	0.750	0.720	0.730	0.730	371,000
2024-03-13	0.760	0.760	0.750	0.750	0.750	57,000
2024-03-12	0.740	0.760	0.720	0.760	0.760	495,000
2024-03-11	0.760	0.760	0.750	0.750	0.750	58,000
2024-03-08	0.770	0.780	0.750	0.770	0.770	119,000
2024-03-05	0.810	0.830	0.810	0.830	0.830	45,000
2024-03-04	0.780	0.820	0.780	0.820	0.820	78,000
2024-03-01	0.790	0.820	0.790	0.820	0.820	60,000
2024-02-29	0.770	0.840	0.770	0.820	0.820	1,493,000
2024-02-28	0.760	0.770	0.760	0.770	0.770	120,000
2024-02-27	0.730	0.760	0.730	0.760	0.760	8,000
2024-02-26	0.740	0.740	0.740	0.740	0.740	4,000
2024-02-23	0.740	0.740	0.740	0.740	0.740	27,000
2024-02-22	0.750	0.760	0.730	0.730	0.730	183,000
2024-02-21	0.750	0.760	0.750	0.760	0.760	35,000
2024-02-20	0.750	0.750	0.750	0.750	0.750	34,000
2024-02-19	0.730	0.760	0.730	0.750	0.750	70,000
2024-02-16	0.760	0.770	0.720	0.720	0.720	439,000
2024-02-15	0.780	0.780	0.750	0.760	0.760	186,000
2024-02-14	0.780	0.780	0.760	0.780	0.780	221,000
2024-02-13	0.780	0.780	0.780	0.780	0.780	2,000
2024-02-12	0.760	0.760	0.750	0.750	0.750	85,000
2024-02-08	0.780	0.780	0.750	0.770	0.770	62,000
2024-02-07	0.780	0.780	0.750	0.780	0.780	161,000
2024-02-06	0.770	0.780	0.750	0.780	0.780	322,000
2024-02-05	0.780	0.780	0.730	0.770	0.770	454,000
2024-02-01	0.810	0.810	0.810	0.810	0.810	1,000
2024-01-30	0.780	0.820	0.780	0.820	0.820	181,000
2024-01-29	0.840	0.840	0.780	0.830	0.830	65,000
2024-01-26	0.830	0.850	0.820	0.850	0.850	31,000
2024-01-25	0.850	0.860	0.850	0.860	0.860	40,000
2024-01-24	0.850	0.860	0.850	0.860	0.860	8,000
2024-01-23	0.850	0.860	0.810	0.860	0.860	24,000
2024-01-22	0.860	0.860	0.810	0.810	0.810	356,000
2024-01-19	0.810	0.860	0.810	0.860	0.860	105,000
2024-01-18	0.870	0.870	0.860	0.860	0.860	56,000
2024-01-17	0.820	0.890	0.820	0.870	0.870	866,000
2024-01-16	0.760	0.820	0.760	0.820	0.820	502,000
2024-01-15	0.770	0.770	0.730	0.730	0.730	227,000
2024-01-12	0.770	0.770	0.770	0.770	0.770	2,000
2024-01-11	0.760	0.770	0.730	0.760	0.760	56,000
2024-01-10	0.770	0.770	0.720	0.760	0.760	469,000
2024-01-09	0.770	0.770	0.770	0.770	0.770	19,000
2024-01-08	0.770	0.770	0.770	0.770	0.770	1,000
2024-01-05	0.770	0.770	0.770	0.770	0.770	5,000
2024-01-04	0.770	0.770	0.770	0.770	0.770	1,000
2024-01-03	0.770	0.770	0.730	0.770	0.770	10,000
2024-01-02	0.760	0.760	0.740	0.750	0.750	58,000
2023-12-29	0.720	0.760	0.720	0.760	0.760	20,000
2023-12-28	0.780	0.780	0.720	0.720	0.720	161,000
2023-12-27	0.790	0.790	0.730	0.780	0.780	7,000
2023-12-22	0.750	0.790	0.750	0.790	0.790	181,000
2023-12-21	0.800	0.830	0.800	0.800	0.800	5,000
2023-12-20	0.750	0.800	0.750	0.800	0.800	9,000
2023-12-19	0.800	0.820	0.800	0.800	0.800	37,000
2023-12-18	0.800	0.810	0.760	0.810	0.810	74,000
2023-12-15	0.770	0.810	0.770	0.800	0.800	36,000

← NewerPage 11 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.