HIGHER ONE HOLDINGS, Inc. (NY: ONE)
3.110 USD  -0.040 (-1.27%)
Official Closing Price  /  Updated: 6:40 PM EDT, May 22, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 22, 2015 3.160 3.190 3.040 3.110 145,354 -0.04(-1.27%)
May 21, 2015 3.050 3.200 3.010 3.150 145,787 +0.09(+2.94%)
May 20, 2015 3.000 3.100 2.940 3.060 233,086 +0.05(+1.66%)
May 19, 2015 3.100 3.100 2.860 3.010 222,530 +0.11(+3.79%)
May 18, 2015 3.020 3.115 2.890 2.900 240,234 -0.10(-3.33%)
May 15, 2015 3.130 3.175 2.970 3.000 233,842 -0.12(-3.85%)
May 14, 2015 3.010 3.180 3.010 3.120 169,084 +0.11(+3.65%)
May 13, 2015 2.960 3.020 2.920 3.010 200,614 +0.04(+1.35%)
May 12, 2015 3.180 3.200 2.950 2.970 215,888 -0.21(-6.60%)
May 11, 2015 3.150 3.230 3.090 3.180 237,400 +0.08(+2.58%)
May 08, 2015 3.220 3.220 3.090 3.100 363,662 -0.09(-2.82%)
May 07, 2015 2.990 3.240 2.890 3.190 404,730 +0.33(+11.54%)
May 06, 2015 2.750 2.890 2.710 2.860 217,704 +0.10(+3.62%)
May 05, 2015 2.710 2.810 2.700 2.760 152,042 +0.03(+1.10%)
May 04, 2015 2.920 2.920 2.700 2.730 367,088 -0.17(-5.86%)
May 01, 2015 2.800 2.940 2.790 2.900 142,026 +0.09(+3.20%)
Apr 30, 2015 2.850 2.920 2.790 2.810 205,709 -0.03(-1.06%)
Apr 29, 2015 2.790 2.880 2.720 2.840 96,573 +0.06(+2.16%)
Apr 28, 2015 2.770 2.800 2.761 2.780 40,091 +0.02(+0.72%)
Apr 27, 2015 2.760 2.790 2.680 2.760 51,444 +0.00(+0.00%)
Apr 24, 2015 2.770 2.770 2.660 2.760 98,106 -0.01(-0.36%)
Apr 23, 2015 2.740 2.797 2.650 2.770 71,672 +0.04(+1.47%)
Apr 22, 2015 2.650 2.780 2.630 2.730 70,416 +0.08(+3.02%)
Apr 21, 2015 2.660 2.665 2.600 2.650 58,129 -0.01(-0.38%)
Apr 20, 2015 2.630 2.660 2.580 2.660 63,396 +0.06(+2.31%)
Apr 17, 2015 2.640 2.640 2.530 2.600 85,118 -0.05(-1.89%)
Apr 16, 2015 2.650 2.670 2.570 2.650 99,178 +0.00(+0.00%)
Apr 15, 2015 2.560 2.660 2.520 2.650 95,913 +0.11(+4.33%)
Apr 14, 2015 2.690 2.700 2.530 2.540 112,687 -0.14(-5.22%)
Apr 13, 2015 2.760 2.760 2.650 2.680 104,598 -0.09(-3.25%)
Apr 10, 2015 2.850 2.910 2.740 2.770 97,321 -0.08(-2.81%)
Apr 09, 2015 2.840 2.870 2.800 2.850 102,134 +0.00(+0.00%)
Apr 08, 2015 2.880 2.880 2.800 2.850 58,604 -0.04(-1.38%)
Apr 07, 2015 2.840 2.980 2.770 2.890 198,310 +0.04(+1.40%)
Apr 06, 2015 2.750 2.870 2.740 2.850 112,245 +0.11(+4.01%)
Apr 02, 2015 2.740 2.740 2.740 0 +0.18(+7.03%)
Apr 01, 2015 2.420 2.570 2.400 2.560 149,566 +0.14(+5.79%)
Mar 31, 2015 2.310 2.460 2.300 2.420 96,478 +0.09(+3.86%)
Mar 30, 2015 2.310 2.370 2.300 2.330 73,622 +0.02(+0.87%)
Mar 27, 2015 2.490 2.490 2.300 2.310 230,722 -0.19(-7.60%)
Mar 26, 2015 2.650 2.660 2.430 2.500 165,299 -0.15(-5.66%)
Mar 25, 2015 2.780 2.800 2.620 2.650 114,319 -0.14(-5.02%)
Mar 24, 2015 2.770 2.810 2.690 2.790 93,171 +0.03(+1.09%)
Mar 23, 2015 2.570 2.770 2.550 2.760 242,020 +0.20(+7.81%)
Mar 20, 2015 2.870 2.870 2.460 2.560 571,447 -0.31(-10.80%)
Mar 19, 2015 2.880 2.880 2.750 2.870 42,729 -0.02(-0.69%)
Mar 18, 2015 2.800 2.910 2.780 2.890 53,819 +0.09(+3.21%)
Mar 17, 2015 2.700 2.890 2.690 2.800 131,114 +0.10(+3.70%)
Mar 16, 2015 2.650 2.740 2.650 2.700 63,888 +0.05(+1.89%)
Mar 13, 2015 2.740 2.740 2.610 2.650 62,013 -0.08(-2.93%)
Mar 12, 2015 2.620 2.740 2.590 2.730 101,902 +0.14(+5.41%)
Mar 11, 2015 2.730 2.880 2.550 2.590 216,306 -0.13(-4.78%)
Mar 10, 2015 2.850 2.900 2.710 2.720 236,354 -0.13(-4.56%)
Mar 09, 2015 2.850 2.910 2.850 2.850 61,845 -0.01(-0.35%)
Mar 06, 2015 2.810 2.930 2.810 2.860 81,704 +0.04(+1.42%)
Mar 05, 2015 2.780 2.870 2.702 2.820 129,962 +0.02(+0.71%)
Mar 04, 2015 2.920 2.790 2.800 170,755 -0.12(-4.11%)
Mar 03, 2015 2.900 2.900 2.830 2.920 211,688 +0.04(+1.39%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here