Harbor Star Shipping Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-08	0.580	0.600	0.580	0.600	0.600	16,000
2025-04-07	0.610	0.610	0.580	0.580	0.580	229,000
2025-04-04	0.600	0.620	0.600	0.620	0.620	298,000
2025-04-02	0.600	0.600	0.600	0.600	0.600	31,000
2025-03-31	0.580	0.610	0.580	0.600	0.600	269,000
2025-03-28	0.600	0.600	0.600	0.600	0.600	3,000
2025-03-27	0.610	0.610	0.590	0.610	0.610	21,000
2025-03-26	0.600	0.610	0.600	0.610	0.610	21,000
2025-03-25	0.600	0.600	0.590	0.600	0.600	71,000
2025-03-24	0.600	0.600	0.600	0.600	0.600	29,000
2025-03-21	0.620	0.620	0.580	0.610	0.610	231,000
2025-03-20	0.600	0.620	0.600	0.620	0.620	111,000
2025-03-19	0.610	0.630	0.600	0.630	0.630	23,000
2025-03-18	0.590	0.630	0.590	0.630	0.630	10,000
2025-03-17	0.630	0.630	0.630	0.630	0.630	2,000
2025-03-13	0.600	0.620	0.590	0.620	0.620	329,000
2025-03-12	0.630	0.630	0.630	0.630	0.630	17,000
2025-03-11	0.610	0.630	0.610	0.610	0.610	16,000
2025-03-10	0.650	0.650	0.640	0.640	0.640	10,000
2025-03-06	0.600	0.630	0.600	0.630	0.630	60,000
2025-03-05	0.600	0.620	0.590	0.620	0.620	162,000
2025-03-04	0.650	0.650	0.590	0.600	0.600	326,000
2025-03-03	0.650	0.650	0.640	0.640	0.640	113,000
2025-02-28	0.660	0.670	0.660	0.660	0.660	103,000
2025-02-27	0.680	0.680	0.680	0.680	0.680	23,000
2025-02-26	0.680	0.690	0.680	0.680	0.680	30,000
2025-02-25	0.650	0.680	0.650	0.680	0.680	94,000
2025-02-24	0.680	0.680	0.680	0.680	0.680	57,000
2025-02-21	0.680	0.680	0.680	0.680	0.680	47,000
2025-02-20	0.680	0.680	0.670	0.670	0.670	35,000
2025-02-19	0.640	0.690	0.640	0.680	0.680	67,000
2025-02-18	0.700	0.710	0.690	0.690	0.690	166,000
2025-02-17	0.680	0.700	0.620	0.690	0.690	297,000
2025-02-14	0.680	0.680	0.670	0.680	0.680	10,000
2025-02-13	0.670	0.690	0.650	0.680	0.680	367,000
2025-02-12	0.600	0.700	0.600	0.680	0.680	1,118,000
2025-02-11	0.590	0.630	0.590	0.620	0.620	465,000
2025-02-10	0.580	0.590	0.560	0.590	0.590	183,000
2025-02-07	0.580	0.610	0.580	0.580	0.580	59,000
2025-02-06	0.600	0.600	0.580	0.580	0.580	53,000
2025-02-05	0.600	0.600	0.600	0.600	0.600	66,000
2025-02-04	0.590	0.600	0.590	0.600	0.600	200,000
2025-02-03	0.580	0.580	0.580	0.580	0.580	7,000
2025-01-31	0.590	0.590	0.570	0.590	0.590	29,000
2025-01-30	0.590	0.600	0.590	0.590	0.590	51,000
2025-01-28	0.570	0.570	0.560	0.560	0.560	72,000
2025-01-27	0.570	0.570	0.570	0.570	0.570	40,000
2025-01-24	0.590	0.590	0.590	0.590	0.590	5,000
2025-01-23	0.570	0.600	0.570	0.600	0.600	81,000
2025-01-22	0.580	0.580	0.570	0.570	0.570	20,000
2025-01-21	0.590	0.590	0.590	0.590	0.590	50,000
2025-01-20	0.590	0.600	0.580	0.600	0.600	26,000
2025-01-17	0.570	0.600	0.560	0.600	0.600	235,000
2025-01-15	0.580	0.600	0.560	0.600	0.600	151,000
2025-01-14	0.580	0.580	0.580	0.580	0.580	8,000
2025-01-13	0.600	0.600	0.570	0.600	0.600	157,000
2025-01-10	0.610	0.610	0.580	0.600	0.600	527,000
2025-01-09	0.600	0.610	0.590	0.590	0.590	158,000
2025-01-08	0.620	0.620	0.620	0.620	0.620	95,000
2025-01-07	0.600	0.630	0.600	0.620	0.620	89,000

← NewerPage 7 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.