HIGHER ONE HOLDINGS, Inc. (NY: ONE)
4.350 USD  +0.280 (+6.88%)
Official Closing Price  /  Updated: 6:40 PM EDT, Jul 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 22, 2014 4.120 4.390 4.050 4.350 498,465 +0.28(+6.88%)
Jul 21, 2014 3.990 4.070 3.920 4.070 172,623 +0.07(+1.75%)
Jul 18, 2014 3.920 4.080 3.920 4.000 327,703 +0.05(+1.27%)
Jul 17, 2014 4.010 4.050 3.920 3.950 227,748 -0.08(-1.99%)
Jul 16, 2014 4.030 4.040 3.990 4.030 138,055 +0.00(+0.00%)
Jul 15, 2014 4.000 4.070 3.950 4.030 188,794 +0.03(+0.75%)
Jul 14, 2014 4.110 4.120 3.980 4.000 298,620 -0.05(-1.23%)
Jul 11, 2014 4.100 4.100 3.960 4.050 260,524 -0.04(-0.98%)
Jul 10, 2014 4.020 4.120 3.880 4.090 378,777 +0.03(+0.74%)
Jul 09, 2014 4.310 4.370 4.020 4.060 353,335 -0.23(-5.36%)
Jul 08, 2014 4.400 4.490 4.080 4.290 2,380,418 -0.11(-2.50%)
Jul 07, 2014 3.990 4.518 3.985 4.400 1,298,139 +0.42(+10.55%)
Jul 03, 2014 3.980 3.980 3.980 0 +0.23(+6.13%)
Jul 02, 2014 3.710 3.840 3.690 3.750 532,452 +0.03(+0.81%)
Jul 01, 2014 3.800 4.070 3.660 3.720 2,981,684 -0.09(-2.36%)
Jun 30, 2014 3.750 3.850 3.650 3.810 345,204 +0.07(+1.87%)
Jun 27, 2014 3.660 3.750 3.650 3.740 856,331 +0.05(+1.36%)
Jun 26, 2014 3.600 3.700 3.540 3.690 238,702 +0.09(+2.50%)
Jun 25, 2014 3.500 3.630 3.471 3.600 616,614 -0.05(-1.37%)
Jun 24, 2014 3.630 3.700 3.590 3.650 322,366 +0.02(+0.55%)
Jun 23, 2014 3.780 3.780 3.600 3.630 301,847 -0.15(-3.97%)
Jun 20, 2014 3.750 3.820 3.660 3.780 713,838 +0.04(+1.07%)
Jun 19, 2014 3.670 3.780 3.610 3.740 199,119 +0.07(+1.91%)
Jun 18, 2014 3.780 3.850 3.630 3.670 530,077 -0.10(-2.65%)
Jun 17, 2014 3.620 3.780 3.550 3.770 245,128 +0.16(+4.43%)
Jun 16, 2014 3.660 3.697 3.530 3.610 368,436 -0.05(-1.37%)
Jun 13, 2014 3.680 3.680 3.580 3.660 200,406 +0.02(+0.55%)
Jun 12, 2014 3.680 3.687 3.587 3.640 166,594 -0.06(-1.62%)
Jun 11, 2014 3.670 3.700 3.600 3.700 138,605 +0.01(+0.27%)
Jun 10, 2014 3.670 3.690 3.630 3.690 167,508 +0.07(+1.93%)
Jun 06, 2014 3.580 3.700 3.580 3.620 473,319 +0.03(+0.84%)
Jun 05, 2014 3.580 3.640 3.530 3.590 329,080 -0.03(-0.83%)
Jun 04, 2014 3.600 3.650 3.510 3.620 308,290 +0.03(+0.84%)
Jun 03, 2014 3.610 3.670 3.480 3.590 623,432 -0.02(-0.55%)
Jun 02, 2014 3.780 3.790 3.580 3.610 364,298 -0.15(-3.99%)
May 30, 2014 3.630 3.780 3.560 3.760 362,123 +0.11(+3.01%)
May 29, 2014 3.710 3.720 3.640 3.650 216,315 -0.03(-0.82%)
May 28, 2014 3.690 3.790 3.610 3.680 269,790 -0.04(-1.08%)
May 27, 2014 3.820 3.900 3.700 3.720 409,431 -0.10(-2.62%)
May 23, 2014 3.820 3.820 3.820 0 -0.11(-2.80%)
May 22, 2014 3.950 4.008 3.920 3.930 155,428 +0.00(+0.00%)
May 21, 2014 4.040 4.040 3.880 3.930 200,269 -0.09(-2.24%)
May 20, 2014 4.130 4.160 3.960 4.020 330,726 -0.13(-3.13%)
May 19, 2014 4.170 4.240 4.050 4.150 438,040 +0.00(+0.00%)
May 16, 2014 3.800 4.250 3.710 4.150 850,470 +0.34(+8.92%)
May 15, 2014 5.020 5.020 3.630 3.810 2,140,978 -1.26(-24.85%)
May 14, 2014 5.410 5.490 5.050 5.070 582,290 -0.44(-7.99%)
May 13, 2014 6.380 6.470 5.410 5.510 584,159 -0.90(-14.04%)
May 12, 2014 6.150 6.480 6.150 6.410 190,236 +0.26(+4.23%)
May 09, 2014 6.230 6.360 6.150 6.150 255,104 -0.06(-0.97%)
May 08, 2014 6.090 6.490 5.970 6.210 604,202 +0.33(+5.61%)
May 07, 2014 5.790 5.900 5.750 5.880 153,365 +0.08(+1.38%)
May 06, 2014 5.900 5.900 5.795 5.800 133,467 -0.13(-2.19%)
May 05, 2014 6.100 6.200 5.925 5.930 222,630 -0.19(-3.10%)
May 02, 2014 5.920 6.390 5.890 6.120 498,900 +0.22(+3.73%)
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