HIGHER ONE HOLDINGS, Inc. (NY: ONE)
4.180 USD  +0.120 (+2.96%)
Official Closing Price  /  Updated: 6:40 PM EDT, Jul 31, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2014 4.020 4.190 3.981 4.180 223,661 +0.12(+2.96%)
Jul 30, 2014 4.180 4.200 4.040 4.060 283,510 -0.09(-2.17%)
Jul 29, 2014 4.640 4.710 4.070 4.150 631,082 -0.11(-2.58%)
Jul 28, 2014 4.215 4.260 301,958 -0.09(-2.07%)
Jul 25, 2014 4.310 4.360 4.190 4.350 302,239 +0.01(+0.23%)
Jul 24, 2014 4.420 4.420 4.300 4.340 212,687 -0.06(-1.36%)
Jul 23, 2014 4.350 4.550 4.260 4.400 435,884 +0.05(+1.15%)
Jul 22, 2014 4.120 4.390 4.050 4.350 498,465 +0.28(+6.88%)
Jul 21, 2014 3.990 4.070 3.920 4.070 172,623 +0.07(+1.75%)
Jul 18, 2014 3.920 4.080 3.920 4.000 327,703 +0.05(+1.27%)
Jul 17, 2014 4.010 4.050 3.920 3.950 227,748 -0.08(-1.99%)
Jul 16, 2014 4.030 4.040 3.990 4.030 138,055 +0.00(+0.00%)
Jul 15, 2014 4.000 4.070 3.950 4.030 188,794 +0.03(+0.75%)
Jul 14, 2014 4.110 4.120 3.980 4.000 298,620 -0.05(-1.23%)
Jul 11, 2014 4.100 4.100 3.960 4.050 260,524 -0.04(-0.98%)
Jul 10, 2014 4.020 4.120 3.880 4.090 378,777 +0.03(+0.74%)
Jul 09, 2014 4.310 4.370 4.020 4.060 353,335 -0.23(-5.36%)
Jul 08, 2014 4.400 4.490 4.080 4.290 2,380,418 -0.11(-2.50%)
Jul 07, 2014 3.990 4.518 3.985 4.400 1,298,139 +0.42(+10.55%)
Jul 03, 2014 3.980 3.980 3.980 0 +0.23(+6.13%)
Jul 02, 2014 3.710 3.840 3.690 3.750 532,452 +0.03(+0.81%)
Jul 01, 2014 3.800 4.070 3.660 3.720 2,981,684 -0.09(-2.36%)
Jun 30, 2014 3.750 3.850 3.650 3.810 345,204 +0.07(+1.87%)
Jun 27, 2014 3.660 3.750 3.650 3.740 856,331 +0.05(+1.36%)
Jun 26, 2014 3.600 3.700 3.540 3.690 238,702 +0.09(+2.50%)
Jun 25, 2014 3.500 3.630 3.471 3.600 616,614 -0.05(-1.37%)
Jun 24, 2014 3.630 3.700 3.590 3.650 322,366 +0.02(+0.55%)
Jun 23, 2014 3.780 3.780 3.600 3.630 301,847 -0.15(-3.97%)
Jun 20, 2014 3.750 3.820 3.660 3.780 713,838 +0.04(+1.07%)
Jun 19, 2014 3.670 3.780 3.610 3.740 199,119 +0.07(+1.91%)
Jun 18, 2014 3.780 3.850 3.630 3.670 530,077 -0.10(-2.65%)
Jun 17, 2014 3.620 3.780 3.550 3.770 245,128 +0.16(+4.43%)
Jun 16, 2014 3.660 3.697 3.530 3.610 368,436 -0.05(-1.37%)
Jun 13, 2014 3.680 3.680 3.580 3.660 200,406 +0.02(+0.55%)
Jun 12, 2014 3.680 3.687 3.587 3.640 166,594 -0.06(-1.62%)
Jun 11, 2014 3.670 3.700 3.600 3.700 138,605 +0.01(+0.27%)
Jun 10, 2014 3.670 3.690 3.630 3.690 167,508 +0.07(+1.93%)
Jun 06, 2014 3.580 3.700 3.580 3.620 473,319 +0.03(+0.84%)
Jun 05, 2014 3.580 3.640 3.530 3.590 329,080 -0.03(-0.83%)
Jun 04, 2014 3.600 3.650 3.510 3.620 308,290 +0.03(+0.84%)
Jun 03, 2014 3.610 3.670 3.480 3.590 623,432 -0.02(-0.55%)
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