Harbor Star Shipping Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	0.790	0.790	0.770	0.770	0.770	14,000
2023-12-13	0.800	0.810	0.750	0.750	0.750	25,000
2023-12-12	0.830	0.830	0.750	0.810	0.810	206,000
2023-12-11	0.770	0.770	0.770	0.770	0.770	82,000
2023-12-07	0.840	0.840	0.840	0.840	0.840	1,000
2023-12-06	0.850	0.850	0.790	0.840	0.840	45,000
2023-12-04	0.850	0.850	0.850	0.850	0.850	3,000
2023-12-01	0.850	0.850	0.800	0.850	0.850	10,000
2023-11-30	0.860	0.860	0.850	0.850	0.850	2,000
2023-11-29	0.820	0.870	0.820	0.870	0.870	6,000
2023-11-28	0.890	0.890	0.840	0.840	0.840	28,000
2023-11-24	0.890	0.890	0.870	0.890	0.890	13,000
2023-11-23	0.880	0.900	0.830	0.860	0.860	312,000
2023-11-22	0.760	0.840	0.760	0.840	0.840	218,000
2023-11-21	0.810	0.820	0.790	0.810	0.810	47,000
2023-11-20	0.770	0.800	0.770	0.800	0.800	101,000
2023-11-17	0.760	0.820	0.760	0.820	0.820	7,000
2023-11-16	0.830	0.830	0.830	0.830	0.830	1,000
2023-11-14	0.780	0.840	0.760	0.840	0.840	166,000
2023-11-13	0.810	0.840	0.780	0.840	0.840	95,000
2023-11-10	0.850	0.850	0.850	0.850	0.850	2,000
2023-11-09	0.800	0.880	0.800	0.800	0.800	459,000
2023-11-08	0.780	0.800	0.780	0.800	0.800	3,000
2023-11-07	0.800	0.800	0.800	0.800	0.800	1,000
2023-11-06	0.770	0.800	0.770	0.800	0.800	99,000
2023-11-03	0.760	0.770	0.760	0.770	0.770	26,000
2023-10-31	0.710	0.770	0.710	0.770	0.770	4,000
2023-10-27	0.760	0.760	0.740	0.740	0.740	82,000
2023-10-26	0.760	0.760	0.720	0.750	0.750	68,000
2023-10-25	0.760	0.760	0.760	0.760	0.760	1,000
2023-10-24	0.760	0.760	0.760	0.760	0.760	59,000
2023-10-23	0.770	0.770	0.710	0.760	0.760	319,000
2023-10-20	0.740	0.760	0.740	0.760	0.760	80,000
2023-10-19	0.760	0.780	0.750	0.780	0.780	205,000
2023-10-18	0.730	0.780	0.730	0.780	0.780	45,000
2023-10-17	0.790	0.790	0.790	0.790	0.790	2,000
2023-10-16	0.800	0.800	0.720	0.790	0.790	409,000
2023-10-13	0.800	0.800	0.800	0.800	0.800	2,000
2023-10-12	0.800	0.800	0.800	0.800	0.800	1,000
2023-10-11	0.810	0.810	0.730	0.800	0.800	437,000
2023-10-09	0.810	0.810	0.760	0.810	0.810	66,000
2023-10-06	0.810	0.810	0.790	0.810	0.810	7,000
2023-10-05	0.740	0.810	0.740	0.810	0.810	68,000
2023-10-04	0.790	0.790	0.790	0.790	0.790	34,000
2023-10-03	0.780	0.790	0.760	0.790	0.790	16,000
2023-10-02	0.780	0.780	0.780	0.780	0.780	32,000
2023-09-29	0.780	0.780	0.780	0.780	0.780	8,000
2023-09-28	0.760	0.780	0.760	0.780	0.780	114,000
2023-09-27	0.760	0.760	0.730	0.760	0.760	42,000
2023-09-26	0.730	0.760	0.730	0.760	0.760	6,000
2023-09-25	0.740	0.760	0.740	0.760	0.760	16,000
2023-09-22	0.740	0.760	0.740	0.760	0.760	12,000
2023-09-19	0.750	0.760	0.740	0.760	0.760	51,000
2023-09-18	0.740	0.760	0.740	0.760	0.760	13,000
2023-09-15	0.740	0.760	0.740	0.760	0.760	297,000
2023-09-14	0.760	0.760	0.760	0.760	0.760	38,000
2023-09-13	0.780	0.780	0.750	0.760	0.760	177,000
2023-09-12	0.770	0.770	0.770	0.770	0.770	93,000
2023-09-11	0.770	0.770	0.730	0.770	0.770	71,000
2023-09-08	0.770	0.770	0.770	0.770	0.770	1,000

← NewerPage 12 of 20 · 1,170 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.