Harbor Star Shipping Services Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1.460 | 1.540 | 1.430 | 1.520 | 1.520 | 469,000 |
| 2026-10-15 | 1.410 | 1.470 | 1.350 | 1.460 | 1.460 | 720,000 |
| 2026-10-14 | 1.520 | 1.540 | 1.360 | 1.430 | 1.430 | 1,975,000 |
| 2026-10-13 | 1.590 | 1.660 | 1.500 | 1.520 | 1.520 | 1,455,000 |
| 2026-10-12 | 1.500 | 1.650 | 1.490 | 1.600 | 1.600 | 4,779,000 |
| 2026-10-09 | 1.260 | 1.500 | 1.260 | 1.490 | 1.490 | 2,124,000 |
| 2026-10-08 | 1.420 | 1.420 | 1.260 | 1.290 | 1.290 | 1,207,000 |
| 2026-10-07 | 1.490 | 1.500 | 1.390 | 1.420 | 1.420 | 803,000 |
| 2026-10-06 | 1.400 | 1.510 | 1.390 | 1.490 | 1.490 | 2,151,000 |
| 2026-10-05 | 1.390 | 1.420 | 1.380 | 1.400 | 1.400 | 162,000 |
| 2026-10-02 | 1.440 | 1.450 | 1.360 | 1.390 | 1.390 | 1,961,000 |
| 2026-10-01 | 1.330 | 1.470 | 1.330 | 1.430 | 1.430 | 1,776,000 |
| 2026-09-30 | 1.340 | 1.420 | 1.290 | 1.330 | 1.330 | 1,728,000 |
| 2026-09-29 | 1.510 | 1.510 | 1.260 | 1.360 | 1.360 | 7,779,000 |
| 2026-09-28 | 1.590 | 1.600 | 1.530 | 1.530 | 1.530 | 995,000 |
| 2026-09-25 | 1.480 | 1.580 | 1.480 | 1.570 | 1.570 | 1,323,000 |
| 2026-09-24 | 1.620 | 1.620 | 1.490 | 1.530 | 1.530 | 2,555,000 |
| 2026-09-23 | 1.770 | 1.790 | 1.500 | 1.620 | 1.620 | 16,736,000 |
| 2026-09-22 | 1.880 | 1.900 | 1.780 | 1.780 | 1.780 | 2,161,000 |
| 2026-09-21 | 1.930 | 1.930 | 1.850 | 1.900 | 1.900 | 779,000 |
| 2026-09-18 | 1.860 | 1.920 | 1.850 | 1.920 | 1.920 | 1,248,000 |
| 2026-09-17 | 1.800 | 1.910 | 1.800 | 1.860 | 1.860 | 2,129,000 |
| 2026-09-16 | 1.810 | 1.840 | 1.740 | 1.800 | 1.800 | 3,324,000 |
| 2026-09-15 | 1.890 | 1.920 | 1.750 | 1.810 | 1.810 | 3,024,000 |
| 2026-09-14 | 1.880 | 1.950 | 1.830 | 1.890 | 1.890 | 525,000 |
| 2026-09-11 | 1.870 | 1.960 | 1.830 | 1.880 | 1.880 | 2,014,000 |
| 2026-09-10 | 1.860 | 1.870 | 1.780 | 1.860 | 1.860 | 2,982,000 |
| 2026-09-09 | 1.980 | 1.980 | 1.870 | 1.870 | 1.870 | 4,557,000 |
| 2026-09-08 | 2.000 | 2.000 | 1.920 | 1.960 | 1.960 | 2,318,000 |
| 2026-09-07 | 1.970 | 2.050 | 1.970 | 2.020 | 2.020 | 1,658,000 |
| 2026-09-04 | 2.020 | 2.090 | 1.940 | 2.030 | 2.030 | 5,600,000 |
| 2026-09-03 | 1.920 | 2.040 | 1.870 | 2.000 | 2.000 | 4,699,000 |
| 2026-09-02 | 2.040 | 2.120 | 1.910 | 1.920 | 1.920 | 6,304,000 |
| 2026-09-01 | 1.830 | 2.070 | 1.810 | 2.070 | 2.070 | 18,457,000 |
| 2026-08-28 | 1.820 | 1.860 | 1.760 | 1.830 | 1.830 | 6,418,000 |
| 2026-08-27 | 1.830 | 1.950 | 1.800 | 1.850 | 1.850 | 4,746,000 |
| 2026-08-26 | 1.890 | 1.890 | 1.720 | 1.830 | 1.830 | 8,644,000 |
| 2026-08-25 | 1.650 | 1.930 | 1.610 | 1.840 | 1.840 | 18,966,000 |
| 2026-08-24 | 1.430 | 1.650 | 1.430 | 1.630 | 1.630 | 14,921,000 |
| 2026-08-20 | 1.430 | 1.430 | 1.350 | 1.430 | 1.430 | 3,378,000 |
| 2026-08-19 | 1.340 | 1.440 | 1.320 | 1.380 | 1.380 | 8,946,000 |
| 2026-08-18 | 1.070 | 1.350 | 1.070 | 1.330 | 1.330 | 10,788,000 |
| 2026-08-17 | 1.060 | 1.070 | 1.040 | 1.070 | 1.070 | 1,944,000 |
| 2026-08-14 | 1.100 | 1.100 | 1.040 | 1.060 | 1.060 | 2,406,000 |
| 2026-08-13 | 1.080 | 1.120 | 1.060 | 1.100 | 1.100 | 365,000 |
| 2026-08-12 | 1.140 | 1.140 | 1.080 | 1.100 | 1.100 | 718,000 |
| 2026-08-11 | 1.110 | 1.140 | 1.110 | 1.140 | 1.140 | 786,000 |
| 2026-08-10 | 1.070 | 1.140 | 1.070 | 1.140 | 1.140 | 437,000 |
| 2026-08-07 | 1.040 | 1.070 | 1.000 | 1.070 | 1.070 | 2,150,000 |
| 2026-08-06 | 1.050 | 1.070 | 1.040 | 1.050 | 1.050 | 1,107,000 |
| 2026-08-05 | 1.070 | 1.080 | 1.060 | 1.060 | 1.060 | 610,000 |
| 2026-08-04 | 1.090 | 1.090 | 1.060 | 1.070 | 1.070 | 263,000 |
| 2026-08-03 | 1.090 | 1.090 | 1.060 | 1.090 | 1.090 | 248,000 |
| 2026-07-31 | 1.070 | 1.120 | 1.070 | 1.090 | 1.090 | 921,000 |
| 2026-07-30 | 1.110 | 1.110 | 1.060 | 1.060 | 1.060 | 920,000 |
| 2026-07-29 | 1.150 | 1.150 | 1.080 | 1.080 | 1.080 | 668,000 |
| 2026-07-28 | 1.140 | 1.150 | 1.120 | 1.130 | 1.130 | 748,000 |
| 2026-07-27 | 1.070 | 1.150 | 1.070 | 1.140 | 1.140 | 2,877,000 |
| 2026-07-24 | 1.100 | 1.100 | 1.070 | 1.070 | 1.070 | 816,000 |
| 2026-07-23 | 1.110 | 1.110 | 1.080 | 1.100 | 1.100 | 1,620,000 |
Page 1 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.