HIGHER ONE HOLDINGS (NY: ONE)
3.750 USD  -0.030 (-0.79%)
Official Closing Price  /  Updated: 8:04 PM EDT, May 4, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 04, 2016 3.770 3.800 3.750 3.750 91,497 -0.03(-0.79%)
May 03, 2016 3.750 3.850 3.740 3.780 82,501 +0.02(+0.53%)
May 02, 2016 3.770 3.810 3.735 3.760 63,732 -0.03(-0.79%)
Apr 29, 2016 3.780 3.800 3.740 3.790 61,700 +0.00(+0.00%)
Apr 28, 2016 3.800 3.830 3.740 3.790 40,751 -0.01(-0.26%)
Apr 27, 2016 3.770 3.850 3.750 3.800 80,418 +0.01(+0.26%)
Apr 26, 2016 3.770 3.810 3.750 3.790 65,377 +0.04(+1.07%)
Apr 25, 2016 3.720 3.770 3.680 3.750 76,574 -0.01(-0.27%)
Apr 22, 2016 3.760 3.790 3.740 3.760 45,862 -0.03(-0.79%)
Apr 21, 2016 3.790 3.790 3.730 3.790 102,478 +0.00(+0.00%)
Apr 20, 2016 3.720 3.790 3.710 3.790 66,457 +0.04(+1.07%)
Apr 19, 2016 3.800 3.800 3.690 3.750 51,490 -0.03(-0.79%)
Apr 18, 2016 3.760 3.800 3.700 3.780 54,547 +0.00(+0.00%)
Apr 15, 2016 3.770 3.810 3.720 3.780 61,748 +0.00(+0.00%)
Apr 14, 2016 3.710 3.790 3.690 3.780 42,979 +0.06(+1.61%)
Apr 13, 2016 3.790 3.800 3.700 3.720 85,261 -0.08(-2.11%)
Apr 12, 2016 3.740 3.800 3.620 3.800 62,435 +0.06(+1.60%)
Apr 11, 2016 3.750 3.790 3.680 3.740 66,294 -0.02(-0.53%)
Apr 08, 2016 3.850 3.930 3.740 3.760 90,445 -0.09(-2.34%)
Apr 07, 2016 3.840 3.890 3.800 3.850 154,247 -0.02(-0.52%)
Apr 06, 2016 3.860 3.980 3.850 3.870 110,741 +0.00(+0.00%)
Apr 05, 2016 3.930 3.990 3.830 3.870 84,376 -0.10(-2.52%)
Apr 04, 2016 3.960 4.090 3.840 3.970 373,151 -0.03(-0.75%)
Apr 01, 2016 3.920 4.020 3.835 4.000 131,366 +0.09(+2.30%)
Mar 31, 2016 4.160 4.180 3.910 3.910 106,324 -0.22(-5.33%)
Mar 30, 2016 3.980 4.210 3.940 4.130 204,488 +0.14(+3.51%)
Mar 29, 2016 3.920 4.050 3.820 3.990 200,114 +0.03(+0.76%)
Mar 28, 2016 3.870 3.990 3.815 3.960 131,985 +0.11(+2.86%)
Mar 24, 2016 3.850 3.850 3.850 0 +0.01(+0.26%)
Mar 23, 2016 3.890 3.900 3.770 3.840 112,788 -0.04(-1.03%)
Mar 22, 2016 3.950 4.060 3.790 3.880 305,928 -0.06(-1.52%)
Mar 21, 2016 3.970 4.040 3.860 3.940 184,061 -0.07(-1.75%)
Mar 18, 2016 4.050 4.110 3.960 4.010 196,013 -0.05(-1.23%)
Mar 17, 2016 4.020 4.150 3.985 4.060 105,495 +0.01(+0.25%)
Mar 16, 2016 4.040 4.070 3.920 4.050 89,751 +0.01(+0.25%)
Mar 15, 2016 4.110 4.170 4.000 4.040 133,077 -0.11(-2.65%)
Mar 14, 2016 4.090 4.200 4.070 4.150 100,033 +0.02(+0.48%)
Mar 11, 2016 4.050 4.200 4.010 4.130 230,564 +0.11(+2.74%)
Mar 10, 2016 4.100 4.150 4.000 4.020 187,775 -0.08(-1.95%)
Mar 09, 2016 4.030 4.140 4.010 4.100 241,949 +0.07(+1.74%)
Mar 08, 2016 4.040 4.150 3.955 4.030 187,798 -0.01(-0.25%)
Mar 07, 2016 4.050 4.220 3.960 4.040 238,581 -0.06(-1.46%)
Mar 04, 2016 4.190 4.250 4.000 4.100 519,582 -0.12(-2.84%)
Mar 03, 2016 4.230 4.250 4.170 4.220 114,244 +0.01(+0.24%)
Mar 02, 2016 4.190 4.290 4.100 4.210 83,490 -0.04(-0.94%)
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