Harbor Star Shipping Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	0.620	0.620	0.610	0.610	0.610	16,000
2026-01-19	0.620	0.620	0.580	0.620	0.620	71,000
2026-01-16	0.620	0.620	0.620	0.620	0.620	24,000
2026-01-15	0.620	0.620	0.580	0.620	0.620	13,000
2026-01-14	0.570	0.670	0.570	0.620	0.620	558,000
2026-01-13	0.590	0.610	0.580	0.610	0.610	125,000
2026-01-12	0.590	0.600	0.570	0.600	0.600	10,000
2026-01-09	0.580	0.590	0.580	0.590	0.590	16,000
2026-01-08	0.600	0.600	0.580	0.580	0.580	11,000
2026-01-07	0.600	0.600	0.580	0.580	0.580	84,000
2026-01-06	0.580	0.600	0.580	0.600	0.600	21,000
2026-01-05	0.600	0.600	0.600	0.600	0.600	5,000
2026-01-02	0.590	0.600	0.580	0.600	0.600	53,000
2025-12-29	0.490	0.590	0.490	0.590	0.590	200,000
2025-12-26	0.520	0.610	0.520	0.610	0.610	40,000
2025-12-23	0.520	0.520	0.495	0.495	0.495	51,000
2025-12-22	0.510	0.520	0.510	0.520	0.520	11,000
2025-12-19	0.520	0.520	0.510	0.510	0.510	62,000
2025-12-18	0.530	0.530	0.520	0.520	0.520	106,000
2025-12-17	0.530	0.530	0.520	0.520	0.520	101,000
2025-12-16	0.510	0.510	0.510	0.510	0.510	62,000
2025-12-15	0.510	0.530	0.510	0.520	0.520	27,000
2025-12-12	0.510	0.530	0.510	0.530	0.530	4,000
2025-12-11	0.530	0.530	0.520	0.520	0.520	12,000
2025-12-10	0.520	0.530	0.520	0.530	0.530	6,000
2025-12-09	0.520	0.520	0.510	0.510	0.510	4,000
2025-12-05	0.530	0.530	0.530	0.530	0.530	11,000
2025-12-04	0.520	0.530	0.520	0.530	0.530	7,000
2025-12-03	0.510	0.520	0.510	0.520	0.520	9,000
2025-12-02	0.530	0.530	0.530	0.530	0.530	2,000
2025-12-01	0.540	0.550	0.540	0.540	0.540	120,000
2025-11-28	0.510	0.540	0.500	0.540	0.540	22,000
2025-11-27	0.540	0.540	0.510	0.540	0.540	42,000
2025-11-26	0.540	0.540	0.540	0.540	0.540	3,000
2025-11-25	0.550	0.550	0.540	0.540	0.540	50,000
2025-11-24	0.520	0.530	0.520	0.530	0.530	18,000
2025-11-21	0.540	0.580	0.520	0.520	0.520	46,000
2025-11-20	0.600	0.610	0.580	0.600	0.600	101,000
2025-11-19	0.495	0.610	0.495	0.610	0.610	130,000
2025-11-18	0.500	0.500	0.490	0.500	0.500	50,000
2025-11-17	0.530	0.530	0.530	0.530	0.530	20,000
2025-11-14	0.530	0.530	0.490	0.490	0.490	35,000
2025-11-13	0.520	0.540	0.520	0.530	0.530	28,000
2025-11-12	0.510	0.520	0.510	0.520	0.520	82,000
2025-11-11	0.500	0.500	0.500	0.500	0.500	10,000
2025-11-10	0.490	0.490	0.470	0.470	0.470	4,000
2025-11-07	0.500	0.500	0.500	0.500	0.500	19,000
2025-11-06	0.530	0.540	0.500	0.500	0.500	84,000
2025-11-05	0.500	0.520	0.410	0.500	0.500	264,000
2025-11-04	0.550	0.550	0.550	0.550	0.550	10,000
2025-11-03	0.530	0.560	0.530	0.550	0.550	51,000
2025-10-29	0.540	0.560	0.530	0.560	0.560	16,000
2025-10-28	0.550	0.560	0.550	0.560	0.560	15,000
2025-10-27	0.560	0.570	0.540	0.570	0.570	114,000
2025-10-24	0.550	0.570	0.550	0.570	0.570	8,000
2025-10-23	0.560	0.560	0.560	0.560	0.560	24,000
2025-10-22	0.570	0.570	0.570	0.570	0.570	1,000
2025-10-20	0.590	0.590	0.550	0.580	0.580	371,000
2025-10-17	0.580	0.580	0.580	0.580	0.580	55,000
2025-10-16	0.560	0.560	0.560	0.560	0.560	17,000

← NewerPage 4 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.