HIGHER ONE HOLDINGS, Inc. (NY: ONE)
3.840 USD  +0.050 (+1.32%)
Streaming Delayed Price  /  Updated: 11:39 AM EST, Jan 26, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 23, 2015 3.870 3.870 3.740 3.790 209,376 -0.06(-1.56%)
Jan 22, 2015 3.860 3.870 3.770 3.850 134,504 +0.03(+0.79%)
Jan 21, 2015 3.880 3.880 3.730 3.820 118,212 +0.01(+0.26%)
Jan 20, 2015 3.770 3.810 3.675 3.810 238,480 +0.04(+1.06%)
Jan 16, 2015 3.610 3.790 3.610 3.770 166,037 +0.14(+3.86%)
Jan 15, 2015 3.530 3.630 195,575 -0.09(-2.42%)
Jan 14, 2015 3.630 3.740 3.580 3.720 100,682 +0.06(+1.64%)
Jan 13, 2015 3.660 341,818 +0.00(+0.00%)
Jan 12, 2015 3.840 3.890 3.610 3.660 168,871 -0.08(-2.14%)
Jan 09, 2015 3.700 3.840 3.680 3.740 184,751 +0.02(+0.54%)
Jan 08, 2015 3.960 4.045 3.710 3.720 514,026 -0.19(-4.86%)
Jan 07, 2015 4.040 4.060 3.860 3.910 170,286 -0.11(-2.74%)
Jan 06, 2015 4.070 4.150 3.940 4.020 178,926 -0.06(-1.47%)
Jan 05, 2015 4.250 4.250 3.920 4.080 335,854 -0.14(-3.32%)
Jan 02, 2015 4.240 4.440 4.170 4.220 441,885 +0.01(+0.24%)
Dec 31, 2014 4.210 4.210 4.210 0 -0.07(-1.64%)
Dec 30, 2014 4.250 4.435 4.210 4.280 145,793 +0.01(+0.23%)
Dec 29, 2014 4.330 4.380 4.170 4.270 169,986 -0.10(-2.29%)
Dec 26, 2014 4.240 4.440 4.240 4.370 187,569 +0.15(+3.55%)
Dec 24, 2014 4.220 4.220 4.220 0 -0.02(-0.47%)
Dec 23, 2014 4.400 4.400 4.200 4.240 265,449 -0.21(-4.72%)
Dec 22, 2014 4.470 4.490 4.340 4.450 264,541 -0.03(-0.67%)
Dec 19, 2014 4.390 4.610 4.350 4.480 598,221 +0.10(+2.28%)
Dec 18, 2014 4.250 4.400 4.120 4.380 274,387 +0.17(+4.04%)
Dec 17, 2014 4.280 4.420 4.110 4.210 323,983 -0.07(-1.64%)
Dec 16, 2014 4.360 4.280 427,086 +0.40(+10.31%)
Dec 15, 2014 3.890 4.060 3.830 3.880 224,406 +0.04(+1.04%)
Dec 12, 2014 3.600 3.940 3.570 3.840 573,341 +0.18(+4.92%)
Dec 11, 2014 3.550 3.850 3.510 3.660 277,156 +0.11(+3.10%)
Dec 10, 2014 3.620 3.650 3.540 3.550 123,543 -0.07(-1.93%)
Dec 09, 2014 3.660 3.700 3.520 3.620 156,713 -0.08(-2.16%)
Dec 08, 2014 3.620 3.880 3.620 3.700 227,664 +0.05(+1.37%)
Dec 05, 2014 3.560 3.690 3.540 3.650 170,487 +0.05(+1.39%)
Dec 04, 2014 3.580 3.700 3.565 3.600 222,433 +0.03(+0.84%)
Dec 03, 2014 3.460 3.650 3.460 3.570 146,299 +0.10(+2.88%)
Dec 02, 2014 3.550 3.580 3.460 3.470 146,952 -0.08(-2.25%)
Dec 01, 2014 3.570 3.650 3.540 3.550 295,718 -0.02(-0.56%)
Nov 28, 2014 3.610 3.740 3.560 3.570 104,285 -0.06(-1.65%)
Nov 26, 2014 3.630 3.630 3.630 0 +0.08(+2.25%)
Nov 25, 2014 3.720 3.740 3.550 3.550 365,006 -0.18(-4.83%)
Nov 24, 2014 3.670 3.740 3.570 3.730 169,108 +0.05(+1.36%)
Nov 21, 2014 3.650 3.710 3.520 3.680 146,518 +0.07(+1.94%)
Nov 20, 2014 3.530 3.620 3.450 3.610 204,712 +0.05(+1.40%)
Nov 19, 2014 3.450 3.600 3.360 3.560 184,685 +0.12(+3.49%)
Nov 18, 2014 3.690 3.710 3.390 3.440 240,320 -0.21(-5.75%)
Nov 17, 2014 3.600 3.670 3.530 3.650 223,240 +0.06(+1.67%)
Nov 14, 2014 3.520 3.710 3.500 3.590 146,973 +0.08(+2.28%)
Nov 13, 2014 3.620 3.650 3.440 3.510 161,277 -0.11(-3.04%)
Nov 12, 2014 3.570 3.640 3.530 3.620 329,166 +0.06(+1.69%)
Nov 11, 2014 3.410 3.570 3.360 3.560 654,417 +0.14(+4.09%)
Nov 10, 2014 3.240 3.500 3.168 3.420 654,201 +0.20(+6.21%)
Nov 07, 2014 3.230 3.240 3.030 3.220 225,420 -0.01(-0.31%)
Nov 06, 2014 2.840 3.250 2.770 3.230 463,983 +0.44(+15.77%)
Nov 05, 2014 2.810 2.840 2.660 2.790 396,672 -0.02(-0.71%)
Nov 04, 2014 2.780 2.860 2.710 2.810 184,352 +0.03(+1.08%)
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