HIGHER ONE HOLDINGS, Inc. (NY: ONE)
2.990 USD  +0.020 (+0.67%)
Official Closing Price  /  Updated: 7:34 PM EDT, Jun 30, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2015 2.960 2.980 2.770 2.810 219,691 -0.03(-1.06%)
May 29, 2015 2.880 2.930 2.820 2.840 115,055 -0.06(-2.07%)
May 28, 2015 2.970 2.990 2.800 2.900 181,262 -0.09(-3.01%)
May 27, 2015 3.140 3.140 2.970 2.990 484,868 -0.12(-3.86%)
May 26, 2015 3.110 3.160 3.010 3.110 171,141 +0.00(+0.00%)
May 22, 2015 3.110 3.110 3.110 0 -0.04(-1.27%)
May 21, 2015 3.050 3.200 3.010 3.150 145,787 +0.09(+2.94%)
May 20, 2015 3.000 3.100 2.940 3.060 233,086 +0.05(+1.66%)
May 19, 2015 3.100 3.100 2.860 3.010 222,530 +0.11(+3.79%)
May 18, 2015 3.020 3.115 2.890 2.900 240,234 -0.10(-3.33%)
May 15, 2015 3.130 3.175 2.970 3.000 233,842 -0.12(-3.85%)
May 14, 2015 3.010 3.180 3.010 3.120 169,084 +0.11(+3.65%)
May 13, 2015 2.960 3.020 2.920 3.010 200,614 +0.04(+1.35%)
May 12, 2015 3.180 3.200 2.950 2.970 215,888 -0.21(-6.60%)
May 11, 2015 3.150 3.230 3.090 3.180 237,400 +0.08(+2.58%)
May 08, 2015 3.220 3.220 3.090 3.100 363,662 -0.09(-2.82%)
May 07, 2015 2.990 3.240 2.890 3.190 404,730 +0.33(+11.54%)
May 06, 2015 2.750 2.890 2.710 2.860 217,704 +0.10(+3.62%)
May 05, 2015 2.710 2.810 2.700 2.760 152,042 +0.03(+1.10%)
May 04, 2015 2.920 2.920 2.700 2.730 367,088 -0.17(-5.86%)
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