Harbor Star Shipping Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-01	0.690	0.710	0.690	0.710	0.710	394,000
2024-09-30	0.720	0.720	0.680	0.710	0.710	308,000
2024-09-27	0.710	0.710	0.690	0.710	0.710	207,000
2024-09-26	0.710	0.710	0.690	0.710	0.710	409,000
2024-09-25	0.710	0.720	0.700	0.700	0.700	481,000
2024-09-24	0.730	0.730	0.710	0.710	0.710	388,000
2024-09-23	0.720	0.730	0.700	0.700	0.700	228,000
2024-09-20	0.700	0.740	0.700	0.730	0.730	416,000
2024-09-19	0.730	0.730	0.680	0.700	0.700	362,000
2024-09-18	0.690	0.720	0.680	0.720	0.720	164,000
2024-09-17	0.690	0.720	0.680	0.680	0.680	818,000
2024-09-16	0.680	0.710	0.670	0.690	0.690	308,000
2024-09-13	0.720	0.720	0.680	0.680	0.680	989,000
2024-09-12	0.750	0.760	0.690	0.710	0.710	1,036,000
2024-09-11	0.720	0.750	0.700	0.750	0.750	356,000
2024-09-10	0.770	0.770	0.730	0.740	0.740	481,000
2024-09-09	0.760	0.770	0.740	0.770	0.770	588,000
2024-09-06	0.740	0.780	0.740	0.760	0.760	1,278,000
2024-09-05	0.710	0.750	0.700	0.730	0.730	1,113,000
2024-09-04	0.700	0.700	0.650	0.700	0.700	366,000
2024-09-03	0.700	0.740	0.690	0.700	0.700	1,547,000
2024-09-02	0.670	0.700	0.670	0.700	0.700	393,000
2024-08-30	0.680	0.690	0.660	0.660	0.660	313,000
2024-08-29	0.680	0.690	0.670	0.690	0.690	63,000
2024-08-28	0.690	0.700	0.670	0.670	0.670	1,035,000
2024-08-27	0.670	0.690	0.640	0.670	0.670	736,000
2024-08-22	0.620	0.670	0.620	0.660	0.660	459,000
2024-08-21	0.610	0.670	0.610	0.640	0.640	695,000
2024-08-20	0.620	0.630	0.600	0.600	0.600	715,000
2024-08-19	0.640	0.640	0.630	0.630	0.630	98,000
2024-08-16	0.620	0.640	0.620	0.640	0.640	158,000
2024-08-15	0.620	0.650	0.620	0.620	0.620	339,000
2024-08-14	0.610	0.610	0.610	0.610	0.610	2,000
2024-08-13	0.620	0.620	0.620	0.620	0.620	1,000
2024-08-12	0.620	0.620	0.600	0.600	0.600	38,000
2024-08-09	0.610	0.620	0.590	0.620	0.620	143,000
2024-08-08	0.630	0.630	0.630	0.630	0.630	12,000
2024-08-07	0.620	0.630	0.620	0.630	0.630	25,000
2024-08-06	0.590	0.620	0.590	0.620	0.620	16,000
2024-08-05	0.660	0.660	0.610	0.630	0.630	105,000
2024-08-01	0.650	0.660	0.650	0.660	0.660	85,000
2024-07-31	0.620	0.650	0.620	0.640	0.640	173,000
2024-07-30	0.640	0.650	0.620	0.650	0.650	95,000
2024-07-29	0.610	0.650	0.610	0.630	0.630	290,000
2024-07-26	0.610	0.610	0.600	0.600	0.600	6,000
2024-07-25	0.600	0.610	0.570	0.580	0.580	56,000
2024-07-23	0.600	0.600	0.600	0.600	0.600	11,000
2024-07-22	0.610	0.610	0.570	0.600	0.600	51,000
2024-07-19	0.610	0.610	0.600	0.610	0.610	20,000
2024-07-18	0.610	0.610	0.610	0.610	0.610	5,000
2024-07-16	0.560	0.560	0.560	0.560	0.560	24,000
2024-07-15	0.560	0.570	0.550	0.570	0.570	63,000
2024-07-12	0.570	0.570	0.560	0.560	0.560	191,000
2024-07-11	0.570	0.570	0.560	0.560	0.560	130,000
2024-07-09	0.560	0.580	0.560	0.580	0.580	30,000
2024-07-08	0.560	0.560	0.560	0.560	0.560	5,000
2024-07-05	0.560	0.580	0.560	0.560	0.560	341,000
2024-07-04	0.580	0.580	0.560	0.570	0.570	308,000
2024-07-03	0.570	0.600	0.570	0.590	0.590	76,000
2024-07-02	0.620	0.620	0.570	0.580	0.580	155,000

← NewerPage 9 of 20 · 1,170 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.