Harbor Star Shipping Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-28	0.950	0.950	0.920	0.930	0.930	96,000
2022-11-25	0.950	0.950	0.930	0.930	0.930	171,000
2022-11-24	0.940	0.980	0.920	0.950	0.950	16,000
2022-11-23	0.940	0.960	0.940	0.950	0.950	133,000
2022-11-22	0.950	0.960	0.940	0.940	0.940	367,000
2022-11-21	0.970	0.970	0.950	0.960	0.960	104,000
2022-11-18	0.930	0.960	0.930	0.960	0.960	301,000
2022-11-17	0.890	0.910	0.890	0.910	0.910	194,000
2022-11-16	0.900	0.910	0.880	0.880	0.880	159,000
2022-11-15	0.920	0.930	0.870	0.870	0.870	850,000
2022-11-14	0.900	0.930	0.880	0.920	0.920	432,000
2022-11-11	0.910	0.940	0.900	0.940	0.940	452,000
2022-11-10	0.950	0.950	0.900	0.910	0.910	556,000
2022-11-09	1.170	1.170	0.900	0.940	0.940	3,837,000
2022-11-08	1.180	1.180	1.160	1.170	1.170	113,000
2022-11-07	1.140	1.180	1.140	1.170	1.170	140,000
2022-11-04	1.160	1.170	1.130	1.140	1.140	219,000
2022-11-03	1.150	1.160	1.150	1.160	1.160	161,000
2022-11-02	1.180	1.180	1.130	1.150	1.150	757,000
2022-10-28	1.180	1.220	1.180	1.180	1.180	1,028,000
2022-10-27	1.090	1.200	1.090	1.180	1.180	1,605,000
2022-10-26	1.080	1.110	1.080	1.090	1.090	111,000
2022-10-25	1.080	1.110	1.070	1.110	1.110	24,000
2022-10-24	1.100	1.110	1.070	1.110	1.110	91,000
2022-10-21	1.060	1.120	1.060	1.090	1.090	131,000
2022-10-20	1.060	1.130	1.050	1.130	1.130	43,000
2022-10-19	1.120	1.130	1.110	1.130	1.130	86,000
2022-10-18	1.100	1.120	1.100	1.120	1.120	121,000
2022-10-17	1.070	1.120	1.060	1.120	1.120	82,000
2022-10-14	1.080	1.110	1.080	1.110	1.110	272,000
2022-10-13	1.090	1.130	1.090	1.090	1.090	161,000
2022-10-12	1.130	1.130	1.130	1.130	1.130	1,000
2022-10-11	1.100	1.140	1.100	1.130	1.130	30,000
2022-10-10	1.150	1.150	1.100	1.100	1.100	122,000
2022-10-07	1.150	1.150	1.120	1.150	1.150	35,000
2022-10-06	1.100	1.150	1.100	1.150	1.150	23,000
2022-10-05	1.150	1.150	1.100	1.130	1.130	197,000
2022-10-04	1.150	1.150	1.130	1.150	1.150	120,000
2022-10-03	1.150	1.160	1.140	1.140	1.140	13,000
2022-09-30	1.110	1.140	1.090	1.140	1.140	203,000
2022-09-29	1.170	1.170	1.100	1.140	1.140	145,000
2022-09-28	1.170	1.180	1.100	1.150	1.150	347,000
2022-09-27	1.130	1.180	1.110	1.160	1.160	216,000
2022-09-23	1.150	1.170	1.120	1.170	1.170	412,000
2022-09-22	1.150	1.170	1.120	1.160	1.160	399,000
2022-09-21	1.200	1.200	1.140	1.170	1.170	193,000
2022-09-20	1.140	1.200	1.140	1.200	1.200	254,000
2022-09-19	1.200	1.250	1.140	1.140	1.140	528,000
2022-09-16	1.170	1.180	1.150	1.180	1.180	488,000
2022-09-15	1.160	1.160	1.140	1.140	1.140	50,000
2022-09-14	1.130	1.180	1.130	1.180	1.180	916,000
2022-09-13	1.220	1.250	1.170	1.200	1.200	1,032,000
2022-09-12	1.230	1.270	1.210	1.250	1.250	306,000
2022-09-09	1.250	1.290	1.210	1.280	1.280	924,000
2022-09-08	1.260	1.290	1.260	1.290	1.290	423,000
2022-09-07	1.300	1.300	1.260	1.290	1.290	182,000
2022-09-06	1.300	1.300	1.270	1.300	1.300	320,000
2022-09-05	1.260	1.300	1.250	1.300	1.300	1,209,000
2022-09-02	1.260	1.260	1.240	1.260	1.260	278,000
2022-09-01	1.220	1.280	1.220	1.260	1.260	314,000

← NewerPage 16 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.