HIGHER ONE HOLDINGS, Inc. (NY: ONE)
2.320 USD  +0.030 (+1.31%)
Official Closing Price  /  Updated: 6:40 PM EDT, Jul 31, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2015 2.290 2.400 2.250 2.320 75,944 +0.03(+1.31%)
Jul 30, 2015 2.250 2.330 2.250 2.290 67,307 +0.05(+2.23%)
Jul 29, 2015 2.260 2.300 2.160 2.240 130,418 -0.01(-0.44%)
Jul 28, 2015 2.340 2.340 2.250 2.250 104,664 -0.07(-3.02%)
Jul 27, 2015 2.420 2.430 2.260 2.320 73,653 -0.16(-6.45%)
Jul 24, 2015 2.520 2.560 2.395 2.480 137,530 -0.03(-1.20%)
Jul 23, 2015 2.580 2.660 2.510 2.510 122,361 -0.05(-1.95%)
Jul 22, 2015 2.570 2.680 2.550 2.560 158,594 +0.00(+0.00%)
Jul 21, 2015 2.630 2.640 2.530 2.560 64,681 -0.05(-1.92%)
Jul 20, 2015 2.500 2.650 2.380 2.610 300,952 -0.04(-1.51%)
Jul 17, 2015 2.760 2.760 2.600 2.650 225,471 -0.12(-4.33%)
Jul 16, 2015 2.740 2.790 2.680 2.770 117,494 +0.06(+2.21%)
Jul 15, 2015 2.870 2.870 2.630 2.710 240,584 -0.16(-5.57%)
Jul 14, 2015 2.930 2.930 2.840 2.870 71,888 +0.02(+0.70%)
Jul 13, 2015 2.800 2.930 2.760 2.850 96,141 +0.05(+1.79%)
Jul 10, 2015 2.800 2.800 2.750 2.800 141,258 +0.00(+0.00%)
Jul 09, 2015 2.980 3.000 2.780 2.800 119,128 -0.16(-5.41%)
Jul 08, 2015 2.960 2.985 2.840 2.960 206,025 +0.00(+0.00%)
Jul 07, 2015 2.920 3.050 2.820 2.960 325,656 +0.03(+1.02%)
Jul 06, 2015 2.880 2.960 2.760 2.930 312,817 +0.02(+0.69%)
Jul 02, 2015 2.910 2.910 2.910 0 -0.05(-1.69%)
Jul 01, 2015 3.010 3.120 2.870 2.960 293,208 -0.03(-1.00%)
Jun 30, 2015 3.000 3.020 2.930 2.990 358,831 +0.02(+0.67%)
Jun 29, 2015 3.040 3.110 2.935 2.970 488,106 +0.08(+2.77%)
Jun 26, 2015 2.830 3.112 2.770 2.890 4,933,601 +0.08(+2.85%)
Jun 25, 2015 2.740 3.030 2.650 2.810 589,869 +0.07(+2.55%)
Jun 24, 2015 2.750 2.780 2.680 2.740 193,144 -0.01(-0.36%)
Jun 23, 2015 2.730 2.820 2.690 2.750 151,672 +0.01(+0.36%)
Jun 22, 2015 2.760 2.800 2.720 2.740 90,867 -0.02(-0.72%)
Jun 19, 2015 2.800 2.820 2.750 2.760 260,807 -0.02(-0.72%)
Jun 18, 2015 2.750 2.800 2.710 2.780 95,520 +0.04(+1.46%)
Jun 17, 2015 2.850 2.900 2.680 2.740 188,138 -0.10(-3.52%)
Jun 16, 2015 2.830 2.900 2.810 2.840 127,026 +0.00(+0.00%)
Jun 15, 2015 2.830 2.920 2.780 2.840 201,345 +0.00(+0.00%)
Jun 12, 2015 2.790 2.930 2.780 2.840 254,354 +0.06(+2.16%)
Jun 11, 2015 2.840 2.910 2.760 2.780 101,512 -0.06(-2.11%)
Jun 10, 2015 2.870 2.990 2.820 2.840 376,759 +0.00(+0.00%)
Jun 09, 2015 2.790 2.890 2.790 2.840 112,553 +0.04(+1.43%)
Jun 08, 2015 2.720 2.810 2.520 2.800 244,827 -0.05(-1.75%)
Jun 05, 2015 2.890 2.890 2.800 2.850 112,867 -0.04(-1.38%)
Jun 04, 2015 2.920 2.950 2.860 2.890 64,071 -0.06(-2.03%)
Jun 03, 2015 2.915 2.960 2.900 2.950 232,630 +0.04(+1.37%)
Jun 02, 2015 2.800 2.960 2.800 2.910 200,237 +0.10(+3.56%)
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