Harbor Star Shipping Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-07	0.940	0.940	0.880	0.900	0.900	300,000
2022-06-06	1.030	1.030	0.940	0.940	0.940	914,000
2022-06-03	0.960	1.030	0.950	1.030	1.030	735,000
2022-06-02	1.020	1.030	0.970	0.980	0.980	163,000
2022-06-01	1.020	1.040	0.990	1.010	1.010	355,000
2022-05-31	1.060	1.060	1.000	1.020	1.020	332,000
2022-05-30	1.010	1.050	0.980	1.050	1.050	856,000
2022-05-27	0.810	1.000	0.810	1.000	1.000	3,381,000
2022-05-26	0.830	0.830	0.800	0.800	0.800	121,000
2022-05-25	0.800	0.840	0.800	0.830	0.830	163,000
2022-05-24	0.860	0.860	0.840	0.840	0.840	703,000
2022-05-23	0.780	0.840	0.750	0.840	0.840	1,864,000
2022-05-20	0.720	0.770	0.720	0.770	0.770	282,000
2022-05-18	0.720	0.730	0.710	0.710	0.710	135,000
2022-05-17	0.710	0.740	0.710	0.710	0.710	112,000
2022-05-16	0.680	0.720	0.680	0.700	0.700	180,000
2022-05-13	0.680	0.680	0.680	0.680	0.680	156,000
2022-05-12	0.670	0.670	0.630	0.660	0.660	475,000
2022-05-11	0.650	0.660	0.650	0.660	0.660	79,000
2022-05-10	0.650	0.680	0.630	0.660	0.660	125,000
2022-05-06	0.650	0.680	0.650	0.650	0.650	41,000
2022-05-05	0.650	0.650	0.640	0.650	0.650	54,000
2022-05-04	0.630	0.630	0.620	0.620	0.620	41,000
2022-05-02	0.650	0.650	0.640	0.650	0.650	27,000
2022-04-29	0.650	0.650	0.650	0.650	0.650	125,000
2022-04-28	0.680	0.690	0.680	0.680	0.680	131,000
2022-04-27	0.640	0.680	0.640	0.680	0.680	178,000
2022-04-26	0.650	0.650	0.640	0.640	0.640	16,000
2022-04-25	0.650	0.650	0.640	0.650	0.650	49,000
2022-04-22	0.650	0.660	0.650	0.660	0.660	31,000
2022-04-21	0.670	0.670	0.650	0.650	0.650	134,000
2022-04-20	0.670	0.670	0.670	0.670	0.670	45,000
2022-04-19	0.650	0.670	0.640	0.670	0.670	137,000
2022-04-18	0.690	0.690	0.650	0.650	0.650	122,000
2022-04-13	0.690	0.690	0.690	0.690	0.690	23,000
2022-04-12	0.700	0.700	0.690	0.690	0.690	40,000
2022-04-11	0.700	0.710	0.700	0.700	0.700	36,000
2022-04-08	0.730	0.730	0.700	0.700	0.700	16,000
2022-04-07	0.720	0.730	0.720	0.730	0.730	17,000
2022-04-06	0.710	0.720	0.710	0.720	0.720	65,000
2022-04-05	0.730	0.730	0.710	0.710	0.710	39,000
2022-04-04	0.710	0.720	0.710	0.720	0.720	69,000
2022-04-01	0.710	0.730	0.690	0.710	0.710	319,000
2022-03-31	0.720	0.730	0.720	0.730	0.730	382,000
2022-03-30	0.720	0.720	0.720	0.720	0.720	36,000
2022-03-29	0.710	0.730	0.710	0.730	0.730	53,000
2022-03-28	0.730	0.730	0.730	0.730	0.730	81,000
2022-03-25	0.700	0.740	0.700	0.740	0.740	56,000
2022-03-24	0.720	0.740	0.720	0.740	0.740	102,000
2022-03-23	0.690	0.730	0.680	0.710	0.710	237,000
2022-03-22	0.700	0.700	0.680	0.690	0.690	381,000
2022-03-21	0.730	0.730	0.700	0.700	0.700	16,000
2022-03-18	0.720	0.730	0.700	0.730	0.730	46,000
2022-03-17	0.710	0.710	0.710	0.710	0.710	2,000
2022-03-16	0.700	0.720	0.700	0.720	0.720	24,000
2022-03-15	0.710	0.710	0.680	0.680	0.680	703,000
2022-03-14	0.760	0.770	0.700	0.710	0.710	690,000
2022-03-11	0.790	0.790	0.750	0.750	0.750	281,000
2022-03-10	0.790	0.790	0.790	0.790	0.790	260,000
2022-03-09	0.800	0.800	0.800	0.800	0.800	53,000

← NewerPage 18 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.