Harbor Star Shipping Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-31	1.230	1.290	1.230	1.260	1.260	190,000
2022-08-30	1.310	1.310	1.240	1.280	1.280	534,000
2022-08-26	1.350	1.350	1.280	1.310	1.310	305,000
2022-08-25	1.310	1.340	1.300	1.340	1.340	721,000
2022-08-24	1.260	1.330	1.240	1.310	1.310	1,042,000
2022-08-23	1.300	1.320	1.210	1.250	1.250	2,474,000
2022-08-22	1.350	1.350	1.270	1.300	1.300	1,813,000
2022-08-19	1.370	1.370	1.320	1.350	1.350	1,721,000
2022-08-18	1.360	1.380	1.320	1.340	1.340	815,000
2022-08-17	1.320	1.370	1.310	1.360	1.360	4,758,000
2022-08-16	1.290	1.310	1.280	1.310	1.310	1,763,000
2022-08-15	1.260	1.290	1.200	1.280	1.280	1,027,000
2022-08-12	1.270	1.320	1.260	1.300	1.300	1,555,000
2022-08-11	1.300	1.310	1.250	1.270	1.270	889,000
2022-08-10	1.270	1.300	1.240	1.300	1.300	1,758,000
2022-08-09	1.210	1.270	1.200	1.270	1.270	1,346,000
2022-08-08	1.230	1.260	1.190	1.210	1.210	3,182,000
2022-08-05	1.170	1.220	1.160	1.210	1.210	2,689,000
2022-08-04	1.110	1.180	1.110	1.170	1.170	1,149,000
2022-08-03	1.140	1.140	1.110	1.110	1.110	396,000
2022-08-02	1.090	1.140	1.080	1.140	1.140	634,000
2022-08-01	1.120	1.120	1.070	1.110	1.110	893,000
2022-07-29	1.150	1.180	1.120	1.120	1.120	1,922,000
2022-07-28	1.030	1.140	1.030	1.130	1.130	3,073,000
2022-07-27	1.010	1.020	1.010	1.020	1.020	108,000
2022-07-26	1.030	1.050	1.030	1.040	1.040	70,000
2022-07-25	1.030	1.030	1.000	1.030	1.030	149,000
2022-07-22	1.060	1.060	0.980	1.030	1.030	491,000
2022-07-21	1.040	1.060	1.040	1.050	1.050	153,000
2022-07-20	1.030	1.050	1.030	1.050	1.050	553,000
2022-07-19	0.970	1.040	0.970	1.030	1.030	431,000
2022-07-18	1.020	1.020	0.980	0.990	0.990	171,000
2022-07-15	0.980	1.020	0.970	1.020	1.020	169,000
2022-07-14	1.030	1.030	0.980	1.000	1.000	809,000
2022-07-13	1.000	1.030	1.000	1.030	1.030	609,000
2022-07-12	0.980	1.010	0.970	1.000	1.000	597,000
2022-07-11	0.990	0.990	0.950	0.950	0.950	253,000
2022-07-08	0.960	1.010	0.930	0.950	0.950	1,830,000
2022-07-07	0.920	0.980	0.890	0.900	0.900	205,000
2022-07-06	0.900	0.950	0.880	0.930	0.930	1,128,000
2022-07-05	0.840	0.930	0.840	0.930	0.930	413,000
2022-07-04	0.850	0.850	0.850	0.850	0.850	40,000
2022-07-01	0.850	0.870	0.850	0.850	0.850	104,000
2022-06-30	0.870	0.870	0.870	0.870	0.870	1,000
2022-06-29	0.870	0.870	0.870	0.870	0.870	31,000
2022-06-28	0.820	0.870	0.820	0.870	0.870	89,000
2022-06-27	0.810	0.820	0.810	0.820	0.820	96,000
2022-06-24	0.840	0.840	0.810	0.810	0.810	113,000
2022-06-23	0.940	0.940	0.840	0.840	0.840	287,000
2022-06-22	0.900	0.900	0.880	0.880	0.880	57,000
2022-06-21	0.860	0.880	0.850	0.860	0.860	163,000
2022-06-20	0.970	0.970	0.860	0.860	0.860	102,000
2022-06-17	0.960	0.960	0.870	0.870	0.870	408,000
2022-06-16	0.890	0.980	0.860	0.950	0.950	148,000
2022-06-15	0.950	0.950	0.890	0.890	0.890	67,000
2022-06-14	0.950	0.950	0.940	0.950	0.950	30,000
2022-06-13	0.920	0.920	0.920	0.920	0.920	12,000
2022-06-10	0.920	0.950	0.920	0.920	0.920	267,000
2022-06-09	0.940	0.970	0.940	0.970	0.970	38,000
2022-06-08	0.910	0.940	0.910	0.940	0.940	126,000

← NewerPage 17 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.