Harbor Star Shipping Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	0.500	0.500	0.495	0.500	0.500	31,000
2026-04-23	0.530	0.530	0.490	0.500	0.500	80,000
2026-04-22	0.520	0.520	0.470	0.490	0.490	236,000
2026-04-21	0.510	0.510	0.500	0.510	0.510	28,000
2026-04-20	0.520	0.520	0.485	0.510	0.510	722,000
2026-04-17	0.530	0.540	0.520	0.540	0.540	25,000
2026-04-16	0.530	0.530	0.530	0.530	0.530	16,000
2026-04-15	0.540	0.540	0.520	0.540	0.540	44,000
2026-04-14	0.520	0.540	0.520	0.540	0.540	6,000
2026-04-13	0.550	0.550	0.520	0.540	0.540	211,000
2026-04-10	0.510	0.550	0.510	0.550	0.550	148,000
2026-04-08	0.510	0.510	0.500	0.500	0.500	41,000
2026-04-07	0.510	0.510	0.510	0.510	0.510	77,000
2026-04-06	0.530	0.530	0.510	0.510	0.510	311,000
2026-04-01	0.560	0.560	0.540	0.540	0.540	255,000
2026-03-31	0.500	0.590	0.500	0.560	0.560	306,000
2026-03-30	0.465	0.540	0.465	0.510	0.510	100,000
2026-03-27	0.465	0.470	0.465	0.465	0.465	300,000
2026-03-24	0.460	0.460	0.460	0.460	0.460	10,000
2026-03-19	0.460	0.460	0.460	0.460	0.460	40,000
2026-03-18	0.470	0.480	0.470	0.480	0.480	150,000
2026-03-17	0.480	0.480	0.480	0.480	0.480	100,000
2026-03-16	0.455	0.480	0.455	0.470	0.470	582,000
2026-03-13	0.500	0.510	0.495	0.510	0.510	14,000
2026-03-12	0.510	0.520	0.500	0.500	0.500	110,000
2026-03-11	0.500	0.520	0.500	0.520	0.520	117,000
2026-03-10	0.520	0.520	0.520	0.520	0.520	5,000
2026-03-09	0.510	0.510	0.500	0.510	0.510	184,000
2026-03-06	0.510	0.530	0.510	0.530	0.530	53,000
2026-03-05	0.530	0.530	0.530	0.530	0.530	20,000
2026-03-04	0.520	0.530	0.520	0.530	0.530	21,000
2026-03-03	0.530	0.530	0.510	0.530	0.530	40,000
2026-03-02	0.540	0.540	0.540	0.540	0.540	3,000
2026-02-27	0.540	0.540	0.540	0.540	0.540	2,000
2026-02-26	0.540	0.540	0.540	0.540	0.540	1,000
2026-02-25	0.540	0.540	0.520	0.540	0.540	254,000
2026-02-24	0.530	0.540	0.530	0.540	0.540	61,000
2026-02-23	0.540	0.540	0.540	0.540	0.540	4,000
2026-02-20	0.540	0.540	0.540	0.540	0.540	70,000
2026-02-19	0.540	0.540	0.540	0.540	0.540	7,000
2026-02-18	0.540	0.540	0.530	0.540	0.540	136,000
2026-02-16	0.520	0.540	0.520	0.540	0.540	54,000
2026-02-13	0.550	0.550	0.540	0.540	0.540	7,000
2026-02-12	0.540	0.540	0.520	0.540	0.540	355,000
2026-02-11	0.530	0.540	0.520	0.540	0.540	868,000
2026-02-10	0.570	0.580	0.550	0.550	0.550	87,000
2026-02-09	0.560	0.570	0.540	0.570	0.570	67,000
2026-02-06	0.570	0.570	0.560	0.560	0.560	106,000
2026-02-05	0.590	0.600	0.570	0.570	0.570	105,000
2026-02-04	0.610	0.610	0.540	0.560	0.560	310,000
2026-02-03	0.610	0.610	0.590	0.600	0.600	24,000
2026-02-02	0.600	0.610	0.590	0.610	0.610	24,000
2026-01-30	0.580	0.590	0.570	0.590	0.590	32,000
2026-01-29	0.590	0.590	0.590	0.590	0.590	4,000
2026-01-28	0.590	0.590	0.590	0.590	0.590	2,000
2026-01-27	0.600	0.610	0.590	0.600	0.600	126,000
2026-01-26	0.580	0.600	0.580	0.600	0.600	23,000
2026-01-23	0.600	0.600	0.580	0.580	0.580	15,000
2026-01-22	0.600	0.600	0.600	0.600	0.600	92,000
2026-01-21	0.600	0.610	0.600	0.610	0.610	27,000

← NewerPage 3 of 20 · 1,172 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.