Harbor Star Shipping Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-07	0.600	0.630	0.600	0.620	0.620	89,000
2025-01-06	0.640	0.640	0.630	0.630	0.630	108,000
2025-01-03	0.600	0.620	0.600	0.620	0.620	99,000
2025-01-02	0.620	0.620	0.590	0.620	0.620	171,000
2024-12-27	0.610	0.620	0.590	0.620	0.620	140,000
2024-12-23	0.610	0.630	0.590	0.630	0.630	462,000
2024-12-20	0.610	0.620	0.610	0.620	0.620	146,000
2024-12-19	0.630	0.640	0.620	0.640	0.640	88,000
2024-12-13	0.650	0.650	0.650	0.650	0.650	4,000
2024-12-12	0.630	0.650	0.630	0.650	0.650	26,000
2024-12-11	0.650	0.650	0.650	0.650	0.650	8,000
2024-12-10	0.660	0.660	0.640	0.640	0.640	877,000
2024-12-09	0.650	0.650	0.650	0.650	0.650	1,000
2024-12-06	0.640	0.660	0.640	0.660	0.660	267,000
2024-12-05	0.650	0.680	0.650	0.680	0.680	77,000
2024-12-04	0.650	0.650	0.650	0.650	0.650	142,000
2024-12-03	0.650	0.650	0.630	0.630	0.630	74,000
2024-12-02	0.650	0.650	0.630	0.630	0.630	33,000
2024-11-29	0.630	0.650	0.630	0.650	0.650	49,000
2024-11-28	0.630	0.650	0.620	0.650	0.650	31,000
2024-11-27	0.650	0.650	0.620	0.640	0.640	128,000
2024-11-26	0.650	0.660	0.630	0.630	0.630	576,000
2024-11-25	0.670	0.670	0.670	0.670	0.670	1,000
2024-11-22	0.660	0.690	0.650	0.670	0.670	350,000
2024-11-21	0.680	0.700	0.660	0.680	0.680	33,000
2024-11-20	0.710	0.710	0.670	0.690	0.690	134,000
2024-11-19	0.710	0.710	0.680	0.700	0.700	177,000
2024-11-18	0.680	0.730	0.680	0.710	0.710	24,000
2024-11-15	0.740	0.740	0.720	0.730	0.730	149,000
2024-11-14	0.730	0.750	0.680	0.750	0.750	1,025,000
2024-11-13	0.780	0.780	0.720	0.740	0.740	795,000
2024-11-12	0.770	0.770	0.750	0.750	0.750	82,000
2024-11-11	0.750	0.800	0.750	0.790	0.790	48,000
2024-11-08	0.770	0.770	0.750	0.760	0.760	31,000
2024-11-07	0.770	0.780	0.760	0.770	0.770	40,000
2024-11-06	0.820	0.820	0.770	0.800	0.800	275,000
2024-11-05	0.800	0.810	0.790	0.810	0.810	301,000
2024-11-04	0.800	0.810	0.800	0.800	0.800	120,000
2024-10-31	0.790	0.800	0.790	0.800	0.800	93,000
2024-10-30	0.790	0.800	0.790	0.800	0.800	213,000
2024-10-29	0.780	0.790	0.750	0.790	0.790	165,000
2024-10-28	0.770	0.790	0.750	0.780	0.780	261,000
2024-10-25	0.760	0.770	0.760	0.760	0.760	28,000
2024-10-24	0.750	0.760	0.750	0.760	0.760	110,000
2024-10-23	0.760	0.770	0.760	0.760	0.760	310,000
2024-10-22	0.770	0.770	0.750	0.760	0.760	13,000
2024-10-21	0.770	0.780	0.760	0.760	0.760	347,000
2024-10-18	0.760	0.790	0.750	0.770	0.770	977,000
2024-10-17	0.750	0.750	0.740	0.750	0.750	181,000
2024-10-16	0.730	0.750	0.730	0.750	0.750	162,000
2024-10-15	0.730	0.740	0.730	0.730	0.730	274,000
2024-10-14	0.730	0.740	0.720	0.730	0.730	178,000
2024-10-11	0.720	0.730	0.710	0.730	0.730	270,000
2024-10-10	0.720	0.720	0.710	0.710	0.710	95,000
2024-10-09	0.700	0.720	0.700	0.720	0.720	224,000
2024-10-08	0.720	0.730	0.700	0.720	0.720	13,000
2024-10-07	0.720	0.720	0.700	0.710	0.710	335,000
2024-10-04	0.720	0.720	0.720	0.720	0.720	117,000
2024-10-03	0.720	0.730	0.710	0.730	0.730	126,000
2024-10-02	0.700	0.720	0.700	0.720	0.720	306,000

← NewerPage 8 of 20 · 1,173 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.