Harbor Star Shipping Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-01	0.930	0.930	0.900	0.900	0.900	444,000
2023-05-31	0.930	0.930	0.900	0.930	0.930	254,000
2023-05-30	0.930	0.930	0.920	0.930	0.930	145,000
2023-05-29	0.920	0.940	0.910	0.910	0.910	69,000
2023-05-26	0.940	0.940	0.910	0.940	0.940	59,000
2023-05-25	0.940	0.940	0.920	0.940	0.940	113,000
2023-05-24	0.940	0.940	0.940	0.940	0.940	159,000
2023-05-23	0.950	0.950	0.930	0.940	0.940	35,000
2023-05-22	0.930	0.930	0.930	0.930	0.930	1,000
2023-05-19	0.920	0.930	0.920	0.930	0.930	103,000
2023-05-18	0.920	0.960	0.920	0.960	0.960	109,000
2023-05-17	0.930	0.950	0.920	0.920	0.920	429,000
2023-05-16	0.940	0.950	0.940	0.950	0.950	70,000
2023-05-15	0.970	0.970	0.950	0.970	0.970	120,000
2023-05-12	0.970	0.980	0.950	0.980	0.980	100,000
2023-05-11	0.970	0.970	0.970	0.970	0.970	18,000
2023-05-10	0.970	0.970	0.970	0.970	0.970	70,000
2023-05-09	0.980	0.980	0.960	0.970	0.970	19,000
2023-05-08	0.960	0.990	0.960	0.990	0.990	124,000
2023-05-05	0.970	1.010	0.970	1.000	1.000	52,000
2023-05-04	0.960	1.020	0.960	0.970	0.970	175,000
2023-05-03	0.970	0.990	0.970	0.990	0.990	22,000
2023-05-02	1.010	1.010	0.980	1.000	1.000	321,000
2023-04-28	1.000	1.040	0.990	0.990	0.990	216,000
2023-04-27	1.000	1.050	1.000	1.000	1.000	197,000
2023-04-26	1.050	1.050	0.990	1.040	1.040	122,000
2023-04-25	1.000	1.060	0.960	1.050	1.050	2,084,000
2023-04-24	0.990	1.020	0.980	1.000	1.000	193,000
2023-04-20	1.000	1.020	1.000	1.020	1.020	70,000
2023-04-19	1.040	1.040	1.000	1.020	1.020	367,000
2023-04-18	1.000	1.040	1.000	1.020	1.020	823,000
2023-04-17	0.980	1.010	0.970	0.990	0.990	412,000
2023-04-14	1.020	1.020	0.980	1.000	1.000	222,000
2023-04-13	1.000	1.010	0.990	1.010	1.010	391,000
2023-04-12	1.000	1.000	0.990	1.000	1.000	757,000
2023-04-11	0.990	1.040	0.990	1.020	1.020	69,000
2023-04-05	1.030	1.050	0.990	1.020	1.020	157,000
2023-04-04	1.010	1.030	1.000	1.030	1.030	135,000
2023-03-31	1.040	1.040	1.000	1.020	1.020	226,000
2023-03-30	0.970	1.030	0.970	1.030	1.030	938,000
2023-03-29	0.990	0.990	0.970	0.970	0.970	2,000
2023-03-28	0.950	0.980	0.950	0.980	0.980	969,000
2023-03-27	0.940	0.950	0.940	0.940	0.940	373,000
2023-03-24	0.950	0.950	0.920	0.950	0.950	447,000
2023-03-23	0.910	0.940	0.910	0.940	0.940	178,000
2023-03-22	0.950	0.960	0.920	0.960	0.960	407,000
2023-03-21	0.910	0.950	0.910	0.940	0.940	74,000
2023-03-20	0.920	0.960	0.910	0.950	0.950	432,000
2023-03-17	0.910	0.940	0.910	0.940	0.940	390,000
2023-03-16	0.920	0.980	0.900	0.920	0.920	435,000
2023-03-15	0.950	0.990	0.940	0.950	0.950	351,000
2023-03-14	0.990	1.030	0.900	0.970	0.970	748,000
2023-03-13	1.040	1.040	0.980	1.030	1.030	294,000
2023-03-10	1.080	1.080	1.020	1.030	1.030	243,000
2023-03-09	1.080	1.120	1.050	1.080	1.080	1,609,000
2023-03-08	1.050	1.080	1.020	1.080	1.080	460,000
2023-03-07	1.020	1.060	0.980	1.050	1.050	299,000
2023-03-06	0.980	1.020	0.980	1.020	1.020	96,000
2023-03-03	0.980	1.000	0.980	1.000	1.000	139,000
2023-03-02	0.990	1.010	0.990	1.000	1.000	75,000

← NewerPage 14 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.