HIGHER ONE HOLDINGS, Inc. (NY: ONE)
2.520 USD  +0.040 (+1.61%)
Official Closing Price  /  Updated: 6:40 PM EDT, Oct 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 21, 2014 2.510 2.530 2.440 2.520 156,275 +0.04(+1.61%)
Oct 20, 2014 2.410 2.480 2.380 2.480 170,755 +0.06(+2.48%)
Oct 17, 2014 2.510 2.525 2.410 2.420 316,753 -0.08(-3.20%)
Oct 16, 2014 2.390 2.580 2.390 2.500 232,940 +0.01(+0.40%)
Oct 15, 2014 2.380 2.500 2.310 2.490 365,102 +0.11(+4.62%)
Oct 14, 2014 2.360 2.450 2.310 2.380 313,906 +0.05(+2.15%)
Oct 13, 2014 2.210 2.340 2.150 2.330 251,021 +0.11(+4.95%)
Oct 10, 2014 2.330 2.380 2.160 2.220 430,880 -0.13(-5.53%)
Oct 09, 2014 2.400 2.410 2.290 2.350 494,127 -0.06(-2.49%)
Oct 08, 2014 2.320 2.410 2.220 2.410 627,998 +0.09(+3.88%)
Oct 07, 2014 2.360 2.530 2.290 2.320 1,332,986 -0.08(-3.33%)
Oct 06, 2014 2.400 2.460 2.350 2.400 384,002 +0.00(+0.00%)
Oct 03, 2014 2.430 2.430 2.300 2.400 603,021 -0.06(-2.44%)
Oct 02, 2014 2.380 2.510 2.360 2.460 367,437 +0.09(+3.80%)
Oct 01, 2014 2.490 2.540 2.350 2.370 656,397 -0.10(-4.05%)
Sep 30, 2014 2.580 2.600 2.445 2.470 550,955 -0.09(-3.52%)
Sep 29, 2014 2.490 2.570 2.400 2.560 1,149,343 +0.07(+2.81%)
Sep 26, 2014 2.500 2.590 2.290 2.490 1,148,261 +0.07(+2.89%)
Sep 25, 2014 2.890 2.890 2.410 2.420 1,109,731 -0.48(-16.55%)
Sep 24, 2014 3.100 3.140 2.650 2.900 1,008,911 -0.21(-6.75%)
Sep 23, 2014 3.400 3.400 3.080 3.110 495,432 -0.29(-8.53%)
Sep 22, 2014 3.480 3.500 3.360 3.400 268,171 -0.14(-3.95%)
Sep 19, 2014 3.480 3.560 3.310 3.540 1,041,946 +0.07(+2.02%)
Sep 18, 2014 3.310 3.490 3.210 3.470 363,224 +0.17(+5.15%)
Sep 17, 2014 3.270 3.380 3.260 3.300 317,389 +0.04(+1.23%)
Sep 16, 2014 3.410 3.410 3.250 3.260 835,724 -0.14(-4.12%)
Sep 15, 2014 3.360 3.450 3.330 3.400 513,839 +0.00(+0.00%)
Sep 12, 2014 3.440 3.470 3.350 3.400 273,627 -0.02(-0.58%)
Sep 11, 2014 3.510 3.580 3.310 3.420 476,892 -0.06(-1.72%)
Sep 10, 2014 3.600 3.610 3.330 3.480 1,142,950 -0.13(-3.60%)
Sep 09, 2014 3.710 3.710 3.560 3.610 514,599 -0.11(-2.96%)
Sep 08, 2014 3.730 3.770 3.640 3.720 437,184 -0.01(-0.27%)
Sep 05, 2014 3.740 3.870 3.680 3.730 663,570 -0.03(-0.80%)
Sep 04, 2014 3.880 3.940 3.750 3.760 196,785 -0.12(-3.09%)
Sep 03, 2014 3.950 3.980 3.850 3.880 219,588 -0.03(-0.77%)
Sep 02, 2014 3.900 3.950 3.730 3.910 377,397 +0.03(+0.77%)
Aug 29, 2014 3.880 3.880 3.880 0 +0.15(+4.02%)
Aug 28, 2014 3.880 3.930 3.710 3.730 418,332 -0.15(-3.87%)
Aug 27, 2014 4.040 4.070 3.860 3.880 213,457 -0.16(-3.96%)
Aug 26, 2014 3.950 4.060 3.920 4.040 177,035 +0.08(+2.02%)
Aug 25, 2014 3.970 4.090 3.910 3.960 225,969 +0.02(+0.51%)
Aug 22, 2014 4.010 4.020 3.850 3.940 160,959 -0.08(-1.99%)
Aug 21, 2014 3.840 4.070 3.840 4.020 136,697 +0.17(+4.42%)
Aug 20, 2014 3.990 3.990 3.780 3.850 214,036 -0.15(-3.75%)
Aug 19, 2014 4.040 4.050 3.930 4.000 119,818 -0.06(-1.48%)
Aug 18, 2014 3.920 4.070 3.880 4.060 215,167 +0.19(+4.91%)
Aug 15, 2014 3.910 3.940 3.820 3.870 234,344 +0.02(+0.52%)
Aug 14, 2014 3.980 3.990 3.800 3.850 178,243 -0.14(-3.51%)
Aug 13, 2014 3.800 3.990 3.800 3.990 176,691 +0.21(+5.56%)
Aug 12, 2014 3.930 3.930 3.735 3.780 195,275 -0.17(-4.30%)
Aug 11, 2014 3.750 3.960 3.680 3.950 272,245 +0.22(+5.90%)
Aug 08, 2014 3.730 3.820 3.500 3.730 309,809 +0.02(+0.54%)
Aug 07, 2014 3.980 4.330 3.650 3.710 709,938 -0.43(-10.39%)
Aug 06, 2014 4.100 4.170 3.970 4.140 139,914 +0.03(+0.73%)
Aug 05, 2014 4.090 4.145 3.990 4.110 173,117 -0.02(-0.48%)
Aug 04, 2014 4.320 4.340 4.070 4.130 300,699 -0.17(-3.95%)
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