HIGHER ONE HOLDINGS, Inc. (NY: ONE)
3.630 USD  +0.080 (+2.25%)
Official Closing Price  /  Updated: 4:15 PM EST, Nov 26, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Nov 03, 2014 2.600 2.790 2.560 2.780 387,769 +0.21(+8.17%)
Oct 31, 2014 2.630 2.740 2.480 2.570 334,803 +0.10(+4.05%)
Oct 30, 2014 2.400 2.480 2.330 2.470 188,549 +0.05(+2.07%)
Oct 29, 2014 2.360 2.440 2.290 2.420 209,761 +0.06(+2.54%)
Oct 28, 2014 2.300 2.400 2.170 2.360 242,315 +0.05(+2.16%)
Oct 27, 2014 2.350 2.350 2.350 2.310 145,681 -0.04(-1.70%)
Oct 24, 2014 2.480 2.480 2.330 2.350 104,748 -0.11(-4.47%)
Oct 23, 2014 2.450 2.470 2.350 2.460 160,109 +0.05(+2.07%)
Oct 22, 2014 2.540 2.380 2.410 301,982 -0.11(-4.37%)
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%)
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