Harbor Star Shipping Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-01	1.010	1.020	0.990	0.990	0.990	320,000
2023-02-28	0.970	1.020	0.970	1.020	1.020	917,000
2023-02-27	1.040	1.040	0.970	0.980	0.980	1,211,000
2023-02-23	1.060	1.070	1.030	1.040	1.040	732,000
2023-02-22	1.070	1.070	1.020	1.030	1.030	805,000
2023-02-21	1.090	1.130	1.050	1.080	1.080	6,298,000
2023-02-20	0.990	1.050	0.990	1.020	1.020	2,537,000
2023-02-17	0.990	1.010	0.980	0.990	0.990	348,000
2023-02-16	1.000	1.000	0.970	1.000	1.000	112,000
2023-02-15	0.970	0.990	0.960	0.990	0.990	284,000
2023-02-14	1.000	1.000	0.970	0.990	0.990	344,000
2023-02-13	0.980	1.000	0.950	1.000	1.000	564,000
2023-02-10	1.010	1.030	0.950	0.980	0.980	460,000
2023-02-09	0.970	1.020	0.970	1.000	1.000	1,851,000
2023-02-08	0.930	0.960	0.930	0.960	0.960	926,000
2023-02-07	0.970	0.970	0.930	0.930	0.930	442,000
2023-02-06	0.960	0.980	0.930	0.930	0.930	398,000
2023-02-03	0.940	0.970	0.940	0.940	0.940	370,000
2023-02-02	0.920	0.950	0.920	0.940	0.940	95,000
2023-02-01	0.930	0.940	0.920	0.920	0.920	401,000
2023-01-31	0.960	0.990	0.920	0.940	0.940	517,000
2023-01-30	0.990	0.990	0.960	0.960	0.960	626,000
2023-01-27	0.940	0.990	0.940	0.990	0.990	982,000
2023-01-26	0.930	0.940	0.920	0.940	0.940	690,000
2023-01-25	0.900	0.940	0.900	0.930	0.930	742,000
2023-01-24	0.930	0.930	0.910	0.920	0.920	215,000
2023-01-23	0.920	0.920	0.920	0.920	0.920	147,000
2023-01-20	0.910	0.920	0.900	0.900	0.900	133,000
2023-01-19	0.950	0.950	0.900	0.900	0.900	951,000
2023-01-18	0.940	0.940	0.890	0.900	0.900	1,702,000
2023-01-17	0.940	0.940	0.930	0.930	0.930	91,000
2023-01-16	0.950	0.950	0.930	0.940	0.940	238,000
2023-01-13	0.930	0.930	0.930	0.930	0.930	156,000
2023-01-12	0.950	0.960	0.930	0.950	0.950	76,000
2023-01-11	0.940	0.960	0.920	0.960	0.960	622,000
2023-01-10	0.920	0.940	0.920	0.940	0.940	148,000
2023-01-09	0.950	0.950	0.900	0.940	0.940	337,000
2023-01-06	0.940	0.940	0.920	0.920	0.920	463,000
2023-01-05	0.920	0.950	0.910	0.940	0.940	319,000
2023-01-04	0.920	0.980	0.910	0.940	0.940	972,000
2023-01-03	0.930	0.970	0.930	0.930	0.930	46,000
2022-12-29	0.920	0.970	0.920	0.970	0.970	282,000
2022-12-28	0.920	0.920	0.900	0.920	0.920	97,000
2022-12-27	0.900	0.940	0.900	0.920	0.920	594,000
2022-12-23	0.920	0.940	0.900	0.940	0.940	106,000
2022-12-22	0.990	0.990	0.910	0.910	0.910	533,000
2022-12-21	0.980	1.000	0.970	0.990	0.990	92,000
2022-12-20	0.960	0.960	0.960	0.960	0.960	193,000
2022-12-19	1.010	1.010	0.960	0.960	0.960	472,000
2022-12-16	0.950	1.030	0.950	1.010	1.010	1,591,000
2022-12-15	0.950	0.950	0.940	0.950	0.950	342,000
2022-12-14	0.930	0.940	0.920	0.940	0.940	230,000
2022-12-13	0.930	0.930	0.930	0.930	0.930	183,000
2022-12-12	0.910	0.940	0.910	0.940	0.940	97,000
2022-12-09	0.900	0.900	0.900	0.900	0.900	120,000
2022-12-06	0.920	0.920	0.900	0.900	0.900	244,000
2022-12-05	0.880	0.900	0.880	0.900	0.900	273,000
2022-12-02	0.900	0.910	0.880	0.900	0.900	172,000
2022-12-01	0.900	0.920	0.890	0.920	0.920	292,000
2022-11-29	0.920	0.920	0.900	0.900	0.900	479,000

← NewerPage 15 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.