Harbor Star Shipping Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-08	0.780	0.820	0.760	0.800	0.800	70,000
2022-03-07	0.790	0.790	0.760	0.760	0.760	214,000
2022-03-04	0.830	0.830	0.790	0.790	0.790	115,000
2022-03-03	0.810	0.830	0.790	0.830	0.830	736,000
2022-03-02	0.810	0.820	0.810	0.810	0.810	153,000
2022-03-01	0.800	0.820	0.790	0.800	0.800	197,000
2022-02-28	0.810	0.820	0.800	0.820	0.820	206,000
2022-02-24	0.840	0.850	0.820	0.820	0.820	44,000
2022-02-23	0.810	0.840	0.810	0.840	0.840	111,000
2022-02-22	0.810	0.820	0.810	0.810	0.810	218,000
2022-02-21	0.830	0.830	0.830	0.830	0.830	21,000
2022-02-18	0.850	0.850	0.830	0.830	0.830	85,000
2022-02-17	0.820	0.850	0.810	0.850	0.850	289,000
2022-02-16	0.820	0.820	0.820	0.820	0.820	9,000
2022-02-15	0.820	0.820	0.810	0.810	0.810	344,000
2022-02-14	0.820	0.820	0.810	0.820	0.820	135,000
2022-02-11	0.820	0.850	0.820	0.830	0.830	129,000
2022-02-08	0.830	0.830	0.830	0.830	0.830	23,000
2022-02-07	0.830	0.830	0.820	0.820	0.820	53,000
2022-02-04	0.830	0.850	0.820	0.850	0.850	87,000
2022-02-03	0.850	0.850	0.820	0.820	0.820	82,000
2022-02-02	0.840	0.850	0.830	0.850	0.850	85,000
2022-01-28	0.830	0.850	0.810	0.850	0.850	332,000
2022-01-27	0.820	0.840	0.820	0.830	0.830	25,000
2022-01-25	0.830	0.860	0.830	0.860	0.860	16,000
2022-01-24	0.820	0.820	0.820	0.820	0.820	33,000
2022-01-21	0.830	0.850	0.830	0.830	0.830	232,000
2022-01-20	0.830	0.860	0.830	0.850	0.850	128,000
2022-01-19	0.840	0.840	0.830	0.840	0.840	18,000
2022-01-18	0.870	0.870	0.860	0.860	0.860	148,000
2022-01-17	0.860	0.880	0.860	0.880	0.880	28,000
2022-01-14	0.850	0.860	0.850	0.860	0.860	92,000
2022-01-13	0.860	0.880	0.860	0.870	0.870	168,000
2022-01-12	0.880	0.900	0.830	0.830	0.830	285,000
2022-01-11	0.860	0.900	0.860	0.880	0.880	50,000
2022-01-10	0.870	0.870	0.860	0.860	0.860	36,000
2022-01-07	0.860	0.880	0.860	0.870	0.870	26,000
2022-01-06	0.900	0.900	0.890	0.890	0.890	107,000
2022-01-05	0.910	0.910	0.840	0.890	0.890	21,000
2022-01-03	0.910	0.910	0.910	0.910	0.910	19,000
2021-12-31	0.900	0.910	0.850	0.910	0.910	20,000
2021-12-29	0.840	0.910	0.830	0.900	0.900	184,000
2021-12-28	0.900	0.900	0.830	0.830	0.830	104,000
2021-12-27	0.920	0.930	0.890	0.910	0.910	41,000
2021-12-24	0.940	0.940	0.900	0.930	0.930	34,000
2021-12-23	0.930	0.930	0.930	0.930	0.930	14,000
2021-12-22	0.920	0.930	0.890	0.900	0.900	97,000
2021-12-21	0.900	0.900	0.890	0.890	0.890	25,000
2021-12-20	0.830	0.830	0.820	0.820	0.820	20,000
2021-12-17	0.850	0.850	0.830	0.830	0.830	64,000
2021-12-16	0.850	0.850	0.850	0.850	0.850	82,000
2021-12-15	0.860	0.860	0.860	0.860	0.860	69,000
2021-12-14	0.870	0.870	0.860	0.860	0.860	43,000
2021-12-13	0.900	0.900	0.890	0.890	0.890	158,000
2021-12-10	0.920	0.920	0.910	0.910	0.910	60,000
2021-12-09	0.880	0.930	0.860	0.900	0.900	328,000
2021-12-07	0.900	0.900	0.880	0.880	0.880	520,000
2021-12-06	0.920	0.920	0.920	0.920	0.920	39,000
2021-12-03	0.900	0.940	0.880	0.940	0.940	108,000
2021-12-02	0.910	0.910	0.890	0.890	0.890	110,000

← NewerPage 19 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.