Harbor Star Shipping Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-17	0.600	0.600	0.600	0.600	0.600	1,000
2025-07-16	0.640	0.650	0.590	0.610	0.610	88,000
2025-07-15	0.620	0.650	0.620	0.630	0.630	73,000
2025-07-14	0.600	0.600	0.600	0.600	0.600	151,000
2025-07-11	0.620	0.620	0.600	0.620	0.620	93,000
2025-07-10	0.600	0.630	0.590	0.620	0.620	155,000
2025-07-09	0.610	0.650	0.600	0.600	0.600	382,000
2025-07-08	0.590	0.590	0.590	0.590	0.590	6,000
2025-07-07	0.610	0.620	0.610	0.620	0.620	116,000
2025-07-03	0.610	0.620	0.580	0.610	0.610	53,000
2025-07-02	0.600	0.600	0.590	0.590	0.590	413,000
2025-07-01	0.600	0.610	0.600	0.610	0.610	124,000
2025-06-30	0.600	0.610	0.590	0.610	0.610	84,000
2025-06-27	0.570	0.570	0.570	0.570	0.570	2,000
2025-06-26	0.580	0.580	0.570	0.570	0.570	27,000
2025-06-25	0.580	0.580	0.580	0.580	0.580	190,000
2025-06-24	0.590	0.590	0.580	0.580	0.580	20,000
2025-06-23	0.600	0.600	0.580	0.580	0.580	20,000
2025-06-20	0.590	0.610	0.590	0.610	0.610	84,000
2025-06-19	0.590	0.610	0.590	0.610	0.610	143,000
2025-06-18	0.580	0.590	0.580	0.580	0.580	35,000
2025-06-17	0.580	0.580	0.580	0.580	0.580	4,000
2025-06-16	0.570	0.590	0.560	0.570	0.570	320,000
2025-06-13	0.590	0.590	0.590	0.590	0.590	3,000
2025-06-11	0.590	0.590	0.590	0.590	0.590	2,000
2025-06-10	0.580	0.590	0.560	0.560	0.560	118,000
2025-06-09	0.580	0.580	0.580	0.580	0.580	29,000
2025-06-05	0.570	0.590	0.570	0.580	0.580	86,000
2025-06-04	0.590	0.590	0.570	0.590	0.590	194,000
2025-06-03	0.570	0.600	0.570	0.580	0.580	42,000
2025-06-02	0.580	0.600	0.580	0.590	0.590	38,000
2025-05-30	0.590	0.590	0.590	0.590	0.590	1,000
2025-05-29	0.580	0.580	0.580	0.580	0.580	28,000
2025-05-28	0.610	0.610	0.580	0.590	0.590	141,000
2025-05-27	0.580	0.600	0.580	0.600	0.600	20,000
2025-05-23	0.600	0.600	0.600	0.600	0.600	5,000
2025-05-22	0.600	0.610	0.590	0.590	0.590	10,000
2025-05-21	0.580	0.610	0.580	0.610	0.610	19,000
2025-05-20	0.600	0.610	0.580	0.580	0.580	238,000
2025-05-19	0.600	0.600	0.600	0.600	0.600	95,000
2025-05-16	0.600	0.600	0.600	0.600	0.600	14,000
2025-05-15	0.600	0.600	0.580	0.580	0.580	50,000
2025-05-14	0.630	0.630	0.630	0.630	0.630	48,000
2025-05-09	0.630	0.630	0.630	0.630	0.630	84,000
2025-05-08	0.630	0.630	0.630	0.630	0.630	13,000
2025-05-07	0.620	0.620	0.610	0.610	0.610	26,000
2025-05-05	0.660	0.660	0.600	0.640	0.640	17,000
2025-05-02	0.650	0.660	0.640	0.660	0.660	32,000
2025-04-30	0.620	0.660	0.620	0.660	0.660	22,000
2025-04-29	0.600	0.620	0.600	0.620	0.620	47,000
2025-04-28	0.580	0.620	0.580	0.620	0.620	132,000
2025-04-25	0.600	0.620	0.600	0.620	0.620	9,000
2025-04-24	0.610	0.610	0.610	0.610	0.610	1,000
2025-04-23	0.610	0.610	0.570	0.610	0.610	42,000
2025-04-22	0.600	0.610	0.570	0.610	0.610	35,000
2025-04-21	0.610	0.610	0.610	0.610	0.610	10,000
2025-04-16	0.600	0.600	0.600	0.600	0.600	80,000
2025-04-15	0.590	0.600	0.590	0.600	0.600	260,000
2025-04-11	0.600	0.600	0.600	0.600	0.600	60,000
2025-04-10	0.600	0.600	0.600	0.600	0.600	47,000

← NewerPage 6 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.