HIGHER ONE HOLDINGS, Inc. (NY: ONE)
2.310 USD  -0.190 (-7.60%)
Official Closing Price  /  Updated: 6:40 PM EDT, Mar 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 27, 2015 2.490 2.490 2.300 2.310 230,722 -0.19(-7.60%)
Mar 26, 2015 2.650 2.660 2.430 2.500 165,299 -0.15(-5.66%)
Mar 25, 2015 2.780 2.800 2.620 2.650 114,319 -0.14(-5.02%)
Mar 24, 2015 2.770 2.810 2.690 2.790 93,171 +0.03(+1.09%)
Mar 23, 2015 2.570 2.770 2.550 2.760 242,020 +0.20(+7.81%)
Mar 20, 2015 2.870 2.870 2.460 2.560 571,447 -0.31(-10.80%)
Mar 19, 2015 2.880 2.880 2.750 2.870 42,729 -0.02(-0.69%)
Mar 18, 2015 2.800 2.910 2.780 2.890 53,819 +0.09(+3.21%)
Mar 17, 2015 2.700 2.890 2.690 2.800 131,114 +0.10(+3.70%)
Mar 16, 2015 2.650 2.740 2.650 2.700 63,888 +0.05(+1.89%)
Mar 13, 2015 2.740 2.740 2.610 2.650 62,013 -0.08(-2.93%)
Mar 12, 2015 2.620 2.740 2.590 2.730 101,902 +0.14(+5.41%)
Mar 11, 2015 2.730 2.880 2.550 2.590 216,306 -0.13(-4.78%)
Mar 10, 2015 2.850 2.900 2.710 2.720 236,354 -0.13(-4.56%)
Mar 09, 2015 2.850 2.910 2.850 2.850 61,845 -0.01(-0.35%)
Mar 06, 2015 2.810 2.930 2.810 2.860 81,704 +0.04(+1.42%)
Mar 05, 2015 2.780 2.870 2.702 2.820 129,962 +0.02(+0.71%)
Mar 04, 2015 2.920 2.790 2.800 170,755 -0.12(-4.11%)
Mar 03, 2015 2.900 2.900 2.830 2.920 211,688 +0.04(+1.39%)
Mar 02, 2015 3.290 3.290 2.770 2.880 326,847 -0.42(-12.73%)
Feb 27, 2015 3.350 3.530 3.300 3.300 169,280 -0.11(-3.23%)
Feb 26, 2015 3.360 3.440 3.350 3.410 424,455 -0.39(-10.26%)
Feb 25, 2015 3.670 3.830 3.540 3.800 191,543 +0.16(+4.40%)
Feb 24, 2015 3.520 3.670 3.490 3.640 126,265 +0.17(+4.90%)
Feb 23, 2015 3.520 3.540 3.390 3.470 73,627 -0.04(-1.14%)
Feb 20, 2015 3.550 3.550 3.460 3.510 97,938 -0.03(-0.85%)
Feb 19, 2015 3.420 3.550 3.310 3.540 124,429 +0.10(+2.91%)
Feb 18, 2015 3.440 3.560 3.400 3.440 73,253 -0.02(-0.58%)
Feb 17, 2015 3.530 3.550 3.400 3.460 66,529 -0.03(-0.86%)
Feb 13, 2015 3.490 3.490 3.490 0 -0.01(-0.29%)
Feb 12, 2015 3.510 3.591 3.450 3.500 55,007 +0.03(+0.86%)
Feb 11, 2015 3.360 3.580 3.360 3.470 66,169 +0.08(+2.36%)
Feb 10, 2015 3.510 3.510 3.280 3.390 63,415 -0.09(-2.59%)
Feb 09, 2015 3.440 3.600 3.420 3.480 80,928 +0.00(+0.00%)
Feb 06, 2015 3.420 3.560 3.350 3.480 104,244 +0.07(+2.05%)
Feb 05, 2015 3.450 3.530 3.400 3.410 73,458 -0.02(-0.58%)
Feb 04, 2015 3.420 3.500 3.380 3.430 51,681 +0.02(+0.59%)
Feb 03, 2015 3.340 3.471 3.300 3.410 69,274 +0.11(+3.33%)
Feb 02, 2015 3.340 3.340 3.110 3.300 137,901 -0.01(-0.30%)
Jan 30, 2015 3.420 3.450 3.280 3.310 269,417 -0.15(-4.34%)
Jan 29, 2015 3.310 3.470 3.280 3.460 177,489 +0.14(+4.22%)
Jan 28, 2015 3.690 3.690 3.260 3.320 219,120 -0.33(-9.04%)
Jan 27, 2015 3.700 3.700 3.570 3.650 74,404 -0.08(-2.14%)
Jan 26, 2015 3.810 3.860 3.690 3.730 158,356 -0.06(-1.58%)
Jan 23, 2015 3.870 3.870 3.740 3.790 209,376 -0.06(-1.56%)
Jan 22, 2015 3.860 3.870 3.770 3.850 134,504 +0.03(+0.79%)
Jan 21, 2015 3.880 3.880 3.730 3.820 118,212 +0.01(+0.26%)
Jan 20, 2015 3.770 3.810 3.675 3.810 238,480 +0.04(+1.06%)
Jan 16, 2015 3.610 3.790 3.610 3.770 166,037 +0.14(+3.86%)
Jan 15, 2015 3.530 3.630 195,575 -0.09(-2.42%)
Jan 14, 2015 3.630 3.740 3.580 3.720 100,682 +0.06(+1.64%)
Jan 13, 2015 3.660 341,818 +0.00(+0.00%)
Jan 12, 2015 3.840 3.890 3.610 3.660 168,871 -0.08(-2.14%)
Jan 09, 2015 3.700 3.840 3.680 3.740 184,751 +0.02(+0.54%)
Jan 08, 2015 3.960 4.045 3.710 3.720 514,026 -0.19(-4.86%)
Jan 07, 2015 4.040 4.060 3.860 3.910 170,286 -0.11(-2.74%)
Jan 06, 2015 4.070 4.150 3.940 4.020 178,926 -0.06(-1.47%)
Jan 05, 2015 4.250 4.250 3.920 4.080 335,854 -0.14(-3.32%)
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