HIGHER ONE HOLDINGS, Inc. (NY: ONE)
2.780 USD  +0.020 (+0.72%)
Streaming Delayed Price  /  Updated: 10:19 AM EDT, Apr 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 27, 2015 2.760 2.790 2.680 2.760 51,444 +0.00(+0.00%)
Apr 24, 2015 2.770 2.770 2.660 2.760 98,106 -0.01(-0.36%)
Apr 23, 2015 2.740 2.797 2.650 2.770 71,672 +0.04(+1.47%)
Apr 22, 2015 2.650 2.780 2.630 2.730 70,416 +0.08(+3.02%)
Apr 21, 2015 2.660 2.665 2.600 2.650 58,129 -0.01(-0.38%)
Apr 20, 2015 2.630 2.660 2.580 2.660 63,396 +0.06(+2.31%)
Apr 17, 2015 2.640 2.640 2.530 2.600 85,118 -0.05(-1.89%)
Apr 16, 2015 2.650 2.670 2.570 2.650 99,178 +0.00(+0.00%)
Apr 15, 2015 2.560 2.660 2.520 2.650 95,913 +0.11(+4.33%)
Apr 14, 2015 2.690 2.700 2.530 2.540 112,687 -0.14(-5.22%)
Apr 13, 2015 2.760 2.760 2.650 2.680 104,598 -0.09(-3.25%)
Apr 10, 2015 2.850 2.910 2.740 2.770 97,321 -0.08(-2.81%)
Apr 09, 2015 2.840 2.870 2.800 2.850 102,134 +0.00(+0.00%)
Apr 08, 2015 2.880 2.880 2.800 2.850 58,604 -0.04(-1.38%)
Apr 07, 2015 2.840 2.980 2.770 2.890 198,310 +0.04(+1.40%)
Apr 06, 2015 2.750 2.870 2.740 2.850 112,245 +0.11(+4.01%)
Apr 02, 2015 2.740 2.740 2.740 0 +0.18(+7.03%)
Apr 01, 2015 2.420 2.570 2.400 2.560 149,566 +0.14(+5.79%)
Mar 31, 2015 2.310 2.460 2.300 2.420 96,478 +0.09(+3.86%)
Mar 30, 2015 2.310 2.370 2.300 2.330 73,622 +0.02(+0.87%)
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%)
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