Harbor Star Shipping Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	1.110	1.160	1.080	1.110	1.110	1,621,000
2026-07-21	1.050	1.100	1.050	1.100	1.100	4,570,000
2026-07-20	1.020	1.050	1.000	1.050	1.050	2,005,000
2026-07-17	1.010	1.020	1.000	1.020	1.020	142,000
2026-07-16	0.990	1.010	0.990	1.010	1.010	1,717,000
2026-07-15	1.020	1.030	0.990	1.010	1.010	942,000
2026-07-14	1.010	1.030	0.990	1.020	1.020	1,036,000
2026-07-13	1.060	1.060	1.000	1.030	1.030	1,813,000
2026-07-10	0.980	1.050	0.980	1.040	1.040	4,642,000
2026-07-09	0.860	0.960	0.860	0.960	0.960	5,224,000
2026-07-08	0.840	0.860	0.800	0.860	0.860	760,000
2026-07-07	0.800	0.840	0.790	0.840	0.840	275,000
2026-07-06	0.810	0.810	0.800	0.800	0.800	79,000
2026-07-03	0.810	0.830	0.810	0.810	0.810	105,000
2026-07-02	0.810	0.810	0.810	0.810	0.810	71,000
2026-07-01	0.830	0.830	0.810	0.810	0.810	228,000
2026-06-30	0.830	0.840	0.830	0.840	0.840	215,000
2026-06-29	0.840	0.840	0.830	0.830	0.830	74,000
2026-06-26	0.820	0.850	0.820	0.840	0.840	249,000
2026-06-25	0.800	0.820	0.780	0.820	0.820	179,000
2026-06-24	0.790	0.820	0.790	0.800	0.800	96,000
2026-06-23	0.830	0.850	0.800	0.820	0.820	229,000
2026-06-22	0.810	0.810	0.800	0.800	0.800	350,000
2026-06-19	0.820	0.850	0.810	0.850	0.850	297,000
2026-06-18	0.830	0.850	0.820	0.820	0.820	506,000
2026-06-17	0.830	0.870	0.820	0.820	0.820	429,000
2026-06-16	0.890	0.910	0.850	0.860	0.860	921,000
2026-06-15	0.860	0.930	0.850	0.890	0.890	1,023,000
2026-06-11	0.860	0.880	0.840	0.870	0.870	692,000
2026-06-10	0.850	0.860	0.830	0.860	0.860	576,000
2026-06-09	0.850	0.870	0.810	0.830	0.830	876,000
2026-06-08	0.940	0.940	0.810	0.830	0.830	2,292,000
2026-06-05	1.000	1.030	0.910	0.930	0.930	2,794,000
2026-06-04	0.980	1.030	0.950	1.000	1.000	5,768,000
2026-06-03	0.950	0.970	0.900	0.960	0.960	2,362,000
2026-06-02	0.860	0.980	0.850	0.930	0.930	3,073,000
2026-06-01	0.950	0.990	0.870	0.870	0.870	3,443,000
2026-05-29	0.860	0.980	0.860	0.950	0.950	5,730,000
2026-05-28	0.840	0.860	0.810	0.860	0.860	1,587,000
2026-05-26	0.820	0.880	0.810	0.840	0.840	4,562,000
2026-05-25	0.700	0.840	0.690	0.820	0.820	9,405,000
2026-05-22	0.530	0.700	0.530	0.690	0.690	3,519,000
2026-05-21	0.520	0.540	0.520	0.540	0.540	66,000
2026-05-20	0.530	0.540	0.520	0.540	0.540	10,000
2026-05-19	0.530	0.530	0.530	0.530	0.530	18,000
2026-05-18	0.540	0.570	0.510	0.550	0.550	89,000
2026-05-15	0.570	0.570	0.540	0.540	0.540	19,000
2026-05-14	0.570	0.570	0.550	0.570	0.570	49,000
2026-05-13	0.570	0.570	0.550	0.570	0.570	23,000
2026-05-12	0.510	0.570	0.510	0.570	0.570	3,518,000
2026-05-11	0.520	0.540	0.510	0.540	0.540	13,000
2026-05-08	0.520	0.540	0.510	0.540	0.540	9,000
2026-05-07	0.540	0.540	0.500	0.540	0.540	136,000
2026-05-06	0.540	0.540	0.510	0.540	0.540	5,000
2026-05-05	0.500	0.540	0.500	0.540	0.540	30,000
2026-05-04	0.510	0.520	0.500	0.520	0.520	215,000
2026-04-30	0.500	0.510	0.500	0.510	0.510	14,000
2026-04-29	0.510	0.520	0.510	0.520	0.520	14,000
2026-04-28	0.520	0.520	0.510	0.510	0.510	12,000
2026-04-27	0.500	0.510	0.500	0.510	0.510	26,000

← NewerPage 2 of 3 · 125 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.