Harbor Star Shipping Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	0.770	0.770	0.770	0.770	0.770	1,000
2023-09-07	0.740	0.740	0.740	0.740	0.740	31,000
2023-09-06	0.740	0.760	0.740	0.740	0.740	49,000
2023-09-05	0.750	0.780	0.740	0.770	0.770	496,000
2023-09-04	0.760	0.760	0.760	0.760	0.760	131,000
2023-09-01	0.760	0.770	0.760	0.770	0.770	126,000
2023-08-31	0.760	0.760	0.760	0.760	0.760	142,000
2023-08-30	0.750	0.780	0.750	0.760	0.760	205,000
2023-08-29	0.780	0.790	0.770	0.790	0.790	217,000
2023-08-25	0.800	0.800	0.800	0.800	0.800	65,000
2023-08-24	0.780	0.800	0.780	0.800	0.800	242,000
2023-08-23	0.770	0.790	0.770	0.790	0.790	278,000
2023-08-22	0.760	0.820	0.760	0.820	0.820	131,000
2023-08-18	0.810	0.810	0.780	0.790	0.790	147,000
2023-08-17	0.810	0.830	0.810	0.830	0.830	42,000
2023-08-16	0.850	0.880	0.810	0.830	0.830	643,000
2023-08-15	0.880	0.880	0.860	0.860	0.860	106,000
2023-08-14	0.890	0.890	0.890	0.890	0.890	52,000
2023-08-11	0.880	0.880	0.850	0.880	0.880	95,000
2023-08-10	0.880	0.880	0.860	0.880	0.880	27,000
2023-08-09	0.890	0.890	0.860	0.880	0.880	85,000
2023-08-08	0.890	0.890	0.890	0.890	0.890	60,000
2023-08-03	0.860	0.890	0.860	0.890	0.890	54,000
2023-08-01	0.880	0.880	0.870	0.870	0.870	40,000
2023-07-28	0.880	0.880	0.880	0.880	0.880	16,000
2023-07-27	0.880	0.880	0.880	0.880	0.880	4,000
2023-07-26	0.860	0.880	0.860	0.880	0.880	39,000
2023-07-25	0.870	0.870	0.870	0.870	0.870	20,000
2023-07-21	0.880	0.880	0.870	0.870	0.870	30,000
2023-07-20	0.870	0.870	0.870	0.870	0.870	55,000
2023-07-19	0.870	0.890	0.850	0.880	0.880	158,000
2023-07-18	0.890	0.890	0.860	0.890	0.890	86,000
2023-07-17	0.890	0.900	0.880	0.880	0.880	8,000
2023-07-14	0.880	0.900	0.880	0.900	0.900	6,000
2023-07-13	0.890	0.900	0.860	0.900	0.900	383,000
2023-07-12	0.880	0.900	0.880	0.900	0.900	12,000
2023-07-11	0.880	0.900	0.880	0.900	0.900	193,000
2023-07-10	0.890	0.900	0.890	0.890	0.890	70,000
2023-07-06	0.900	0.920	0.900	0.900	0.900	59,000
2023-07-05	0.910	0.930	0.900	0.930	0.930	189,000
2023-07-04	0.910	0.950	0.910	0.920	0.920	136,000
2023-07-03	0.880	0.910	0.880	0.910	0.910	77,000
2023-06-30	0.900	0.900	0.890	0.890	0.890	142,000
2023-06-29	0.900	0.900	0.890	0.900	0.900	43,000
2023-06-27	0.880	0.910	0.880	0.910	0.910	50,000
2023-06-26	0.880	0.920	0.880	0.910	0.910	40,000
2023-06-23	0.920	0.920	0.890	0.920	0.920	82,000
2023-06-22	0.900	0.920	0.900	0.920	0.920	2,000
2023-06-21	0.890	0.930	0.890	0.930	0.930	3,000
2023-06-20	0.890	0.930	0.890	0.890	0.890	321,000
2023-06-19	0.900	0.930	0.900	0.920	0.920	3,000
2023-06-16	0.930	0.930	0.930	0.930	0.930	3,000
2023-06-15	0.930	0.930	0.930	0.930	0.930	3,000
2023-06-14	0.910	0.920	0.900	0.920	0.920	175,000
2023-06-13	0.890	0.890	0.890	0.890	0.890	50,000
2023-06-09	0.900	0.900	0.900	0.900	0.900	50,000
2023-06-08	0.910	0.910	0.900	0.900	0.900	64,000
2023-06-07	0.890	0.910	0.890	0.890	0.890	197,000
2023-06-06	0.910	0.920	0.880	0.910	0.910	257,000
2023-06-05	0.880	0.910	0.880	0.910	0.910	196,000

← NewerPage 13 of 20 · 1,171 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.