Harbor Star Shipping Services Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-07 | 0.900 | 0.900 | 0.880 | 0.880 | 0.880 | 520,000 |
| 2021-12-06 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | 39,000 |
| 2021-12-03 | 0.900 | 0.940 | 0.880 | 0.940 | 0.940 | 108,000 |
| 2021-12-02 | 0.910 | 0.910 | 0.890 | 0.890 | 0.890 | 110,000 |
| 2021-12-01 | 0.920 | 0.920 | 0.880 | 0.900 | 0.900 | 916,000 |
| 2021-11-29 | 0.940 | 0.940 | 0.920 | 0.930 | 0.930 | 182,000 |
| 2021-11-26 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | 30,000 |
| 2021-11-25 | 0.950 | 0.950 | 0.930 | 0.940 | 0.940 | 294,000 |
| 2021-11-24 | 0.950 | 0.990 | 0.950 | 0.990 | 0.990 | 247,000 |
| 2021-11-23 | 0.980 | 0.980 | 0.950 | 0.980 | 0.980 | 297,000 |
| 2021-11-22 | 1.000 | 1.000 | 0.980 | 0.980 | 0.980 | 399,000 |
| 2021-11-19 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 49,000 |
| 2021-11-18 | 1.010 | 1.010 | 1.000 | 1.000 | 1.000 | 189,000 |
| 2021-11-17 | 1.000 | 1.040 | 1.000 | 1.010 | 1.010 | 285,000 |
| 2021-11-16 | 1.000 | 1.030 | 1.000 | 1.030 | 1.030 | 243,000 |
| 2021-11-15 | 1.040 | 1.040 | 1.000 | 1.000 | 1.000 | 109,000 |
| 2021-11-12 | 1.030 | 1.030 | 1.000 | 1.010 | 1.010 | 594,000 |
| 2021-11-11 | 1.040 | 1.050 | 1.010 | 1.050 | 1.050 | 25,000 |
| 2021-11-10 | 1.020 | 1.050 | 1.010 | 1.040 | 1.040 | 160,000 |
| 2021-11-09 | 1.050 | 1.050 | 1.010 | 1.020 | 1.020 | 104,000 |
| 2021-11-08 | 1.060 | 1.070 | 1.000 | 1.050 | 1.050 | 472,000 |
| 2021-11-05 | 1.060 | 1.060 | 1.020 | 1.030 | 1.030 | 109,000 |
| 2021-11-04 | 1.050 | 1.070 | 1.030 | 1.030 | 1.030 | 171,000 |
| 2021-11-03 | 1.020 | 1.060 | 1.010 | 1.050 | 1.050 | 582,000 |
| 2021-11-02 | 1.050 | 1.050 | 1.000 | 1.000 | 1.000 | 519,000 |
| 2021-10-29 | 1.020 | 1.030 | 1.020 | 1.020 | 1.020 | 145,000 |
| 2021-10-28 | 1.020 | 1.030 | 1.010 | 1.020 | 1.020 | 184,000 |
| 2021-10-27 | 1.030 | 1.030 | 1.020 | 1.020 | 1.020 | 260,000 |
| 2021-10-26 | 1.040 | 1.040 | 1.030 | 1.030 | 1.030 | 170,000 |
| 2021-10-25 | 1.050 | 1.050 | 1.030 | 1.040 | 1.040 | 24,000 |
| 2021-10-22 | 1.040 | 1.060 | 1.030 | 1.050 | 1.050 | 281,000 |
| 2021-10-21 | 1.060 | 1.060 | 1.050 | 1.050 | 1.050 | 104,000 |
| 2021-10-20 | 1.040 | 1.060 | 1.040 | 1.050 | 1.050 | 43,000 |
| 2021-10-19 | 1.050 | 1.060 | 1.040 | 1.060 | 1.060 | 163,000 |
| 2021-10-18 | 1.050 | 1.060 | 1.030 | 1.060 | 1.060 | 375,000 |
| 2021-10-15 | 1.060 | 1.070 | 1.050 | 1.070 | 1.070 | 64,000 |
| 2021-10-14 | 1.060 | 1.070 | 1.040 | 1.070 | 1.070 | 185,000 |
← NewerPage 20 of 20 · 1,177 trading days
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.