HIGHER ONE HOLDINGS, Inc. (NY: ONE)
5.820 USD  -0.080 (-1.36%)
Streaming Delayed Price  /  Updated: 10:34 AM EDT, Apr 23, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 22, 2014 5.770 5.940 5.750 5.900 116,030 +0.13(+2.25%)
Apr 21, 2014 5.930 6.006 5.720 5.770 109,300 -0.15(-2.53%)
Apr 17, 2014 5.920 5.920 5.920 0 -0.11(-1.82%)
Apr 16, 2014 6.050 6.190 5.975 6.030 199,653 +0.00(+0.00%)
Apr 15, 2014 5.980 6.050 5.810 6.030 190,015 +0.03(+0.50%)
Apr 14, 2014 5.860 6.000 5.770 6.000 233,532 +0.20(+3.45%)
Apr 11, 2014 5.800 6.010 5.762 5.800 330,476 -0.05(-0.85%)
Apr 10, 2014 6.360 6.390 5.720 5.850 408,876 -0.52(-8.16%)
Apr 09, 2014 6.310 6.530 6.170 6.370 429,895 +0.08(+1.27%)
Apr 08, 2014 6.460 6.460 6.210 6.290 306,509 -0.14(-2.18%)
Apr 07, 2014 6.560 6.610 6.310 6.430 334,181 -0.18(-2.72%)
Apr 04, 2014 6.820 6.838 6.520 6.610 231,574 -0.14(-2.07%)
Apr 03, 2014 6.940 7.015 6.720 6.750 185,575 -0.18(-2.60%)
Apr 02, 2014 7.080 7.160 6.875 6.930 103,763 -0.16(-2.26%)
Apr 01, 2014 7.210 7.320 6.865 7.090 299,626 -0.14(-1.94%)
Mar 31, 2014 6.630 7.290 6.630 7.230 519,683 +0.68(+10.38%)
Mar 28, 2014 6.640 6.800 6.440 6.550 318,389 -0.05(-0.76%)
Mar 27, 2014 6.820 6.960 6.470 6.600 742,203 -0.19(-2.80%)
Mar 26, 2014 7.750 7.808 6.780 6.790 431,317 -0.90(-11.70%)
Mar 25, 2014 7.740 7.870 7.590 7.690 111,167 +0.01(+0.13%)
Mar 24, 2014 8.010 8.080 7.660 7.680 169,379 -0.34(-4.24%)
Mar 21, 2014 7.970 8.110 7.920 8.020 239,926 +0.08(+1.01%)
Mar 20, 2014 8.020 8.150 7.900 7.940 119,334 -0.14(-1.73%)
Mar 19, 2014 7.510 8.140 7.300 8.080 535,123 +0.56(+7.45%)
Mar 18, 2014 7.810 7.850 7.500 7.520 227,031 -0.27(-3.47%)
Mar 17, 2014 7.980 8.120 7.780 7.790 225,645 -0.17(-2.14%)
Mar 14, 2014 7.540 8.000 7.540 7.960 249,417 +0.41(+5.43%)
Mar 13, 2014 7.500 8.010 7.500 7.550 608,011 +0.05(+0.67%)
Mar 12, 2014 7.850 7.885 7.500 7.500 393,377 -0.35(-4.46%)
Mar 11, 2014 8.010 8.037 7.840 7.850 455,397 -0.13(-1.63%)
Mar 10, 2014 8.000 8.000 7.800 7.980 189,758 -0.02(-0.25%)
Mar 07, 2014 8.110 8.130 7.960 8.000 173,040 -0.05(-0.62%)
Mar 06, 2014 8.100 8.230 8.050 8.050 216,125 -0.08(-0.98%)
Mar 05, 2014 8.060 8.260 8.050 8.130 136,920 +0.04(+0.49%)
Mar 04, 2014 8.060 8.290 8.060 8.090 349,732 +0.11(+1.38%)
Mar 03, 2014 7.960 8.210 7.830 7.980 386,905 -0.02(-0.25%)
Feb 28, 2014 8.040 8.120 7.980 8.000 355,097 -0.08(-0.99%)
Feb 27, 2014 8.070 8.150 8.020 8.080 228,202 -0.03(-0.37%)
Feb 26, 2014 8.120 8.220 8.050 8.110 114,944 +0.03(+0.37%)
Feb 25, 2014 8.140 8.210 8.060 8.080 226,648 -0.05(-0.62%)
Feb 24, 2014 8.150 8.210 8.050 8.130 493,683 +0.08(+0.99%)
Feb 21, 2014 8.110 8.130 8.010 8.050 212,870 -0.04(-0.49%)
Feb 20, 2014 7.990 8.120 7.880 8.090 230,867 +0.13(+1.63%)
Feb 19, 2014 7.770 8.130 7.650 7.960 494,343 +0.20(+2.58%)
Feb 18, 2014 7.880 7.890 7.390 7.760 1,310,372 -0.13(-1.65%)
Feb 14, 2014 7.890 7.890 7.890 0 -0.89(-10.14%)
Feb 13, 2014 8.900 9.350 8.640 8.780 329,519 +0.00(+0.00%)
Feb 12, 2014 8.450 8.910 8.410 8.780 447,109 +0.30(+3.54%)
Feb 11, 2014 8.360 8.500 8.360 8.480 146,331 +0.13(+1.56%)
Feb 10, 2014 8.310 8.390 8.220 8.350 188,218 +0.00(+0.00%)
Feb 07, 2014 8.100 8.380 8.100 8.350 290,136 +0.25(+3.09%)
Feb 06, 2014 7.850 8.130 7.850 8.100 186,663 +0.25(+3.18%)
Feb 05, 2014 7.710 7.900 7.660 7.850 200,605 +0.13(+1.68%)
Feb 04, 2014 7.710 7.800 7.630 7.720 226,332 +0.01(+0.13%)
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