Higher One Holdings, Inc. Historical Stock Prices

ONE 
$3.315
*  
0.085
2.5%
Get ONE Alerts
*Delayed - data as of Sep. 16, 2014 11:37 ET  -  Find a broker to begin trading ONE now
Exchange: NYSE
Industry: Miscellaneous
Community Rating:
View:    ONE Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 15-JUN-2014 TO 15-SEP-2014

Date Open High Low Close / Last Volume
11:37  3.37  3.41  3.30  3.315 560,480
09/15/2014 3.36 3.45 3.33 3.4 513,839
09/12/2014 3.44 3.47 3.35 3.4 273,627
09/11/2014 3.51 3.58 3.31 3.42 476,892
09/10/2014 3.6 3.61 3.33 3.48 1,142,950
09/09/2014 3.71 3.71 3.56 3.61 514,599
09/08/2014 3.73 3.77 3.64 3.72 437,184
09/05/2014 3.74 3.87 3.68 3.73 663,570
09/04/2014 3.88 3.94 3.75 3.76 196,785
09/03/2014 3.95 3.98 3.85 3.88 219,588
09/02/2014 3.9 3.95 3.73 3.91 377,397
08/29/2014 3.75 3.91 3.71 3.88 363,501
08/28/2014 3.88 3.93 3.71 3.73 418,332
08/27/2014 4.04 4.07 3.86 3.88 213,457
08/26/2014 3.95 4.06 3.92 4.04 177,035
08/25/2014 3.97 4.09 3.91 3.96 225,969
08/22/2014 4.01 4.02 3.85 3.94 160,959
08/21/2014 3.84 4.07 3.84 4.02 136,697
08/20/2014 3.99 4 3.78 3.85 214,036
08/19/2014 4.04 4.05 3.93 4 119,818
08/18/2014 3.92 4.07 3.88 4.06 215,167
08/15/2014 3.91 3.97 3.82 3.87 234,344
08/14/2014 3.98 3.99 3.8 3.85 178,243
08/13/2014 3.8 3.99 3.8 3.99 176,691
08/12/2014 3.93 3.96 3.735 3.78 195,275
08/11/2014 3.75 3.96 3.68 3.95 272,245
08/08/2014 3.73 3.82 3.5 3.73 309,809
08/07/2014 3.98 4.33 3.65 3.71 709,938
08/06/2014 4.1 4.17 3.97 4.14 139,914
08/05/2014 4.09 4.145 3.99 4.11 173,117
08/04/2014 4.32 4.34 4.07 4.13 300,699
08/01/2014 4.18 4.335 4.13 4.3 366,735
07/31/2014 4.02 4.19 3.9808 4.18 223,661
07/30/2014 4.18 4.2 4.04 4.06 283,510
07/29/2014 4.64 4.71 4.07 4.15 631,082
07/28/2014 4.38 4.4 4.215 4.26 261,005
07/25/2014 4.31 4.36 4.19 4.35 302,239
07/24/2014 4.42 4.42 4.3 4.34 212,687
07/23/2014 4.35 4.55 4.26 4.4 435,884
07/22/2014 4.12 4.39 4.05 4.35 498,465
07/21/2014 3.99 4.07 3.92 4.07 172,623
07/18/2014 3.92 4.08 3.92 4 327,703
07/17/2014 4.01 4.05 3.92 3.95 227,748
07/16/2014 4.03 4.04 3.99 4.03 138,055
07/15/2014 4 4.07 3.95 4.03 188,794
07/14/2014 4.11 4.12 3.98 4 298,620
07/11/2014 4.1 4.1 3.96 4.05 260,524
07/10/2014 4.02 4.12 3.88 4.09 375,677
07/09/2014 4.31 4.37 4.02 4.06 353,335
07/08/2014 4.4 4.49 4.08 4.29 2,380,418
07/07/2014 3.99 4.518 3.985 4.4 1,298,189
07/03/2014 3.79 4.04 3.7699 3.98 395,113
07/02/2014 3.71 3.84 3.69 3.75 532,452
07/01/2014 3.8 4.07 3.66 3.72 2,986,296
06/30/2014 3.75 3.85 3.65 3.81 345,204
06/27/2014 3.66 3.75 3.65 3.74 856,331
06/26/2014 3.6 3.7 3.54 3.69 238,702
06/25/2014 3.5 3.63 3.471 3.6 616,614
06/24/2014 3.63 3.7 3.59 3.65 322,366
06/23/2014 3.78 3.78 3.6 3.63 301,847
06/20/2014 3.75 3.82 3.66 3.78 713,838
06/19/2014 3.67 3.78 3.61 3.74 199,119
06/18/2014 3.78 3.85 3.63 3.67 530,077
06/17/2014 3.62 3.78 3.55 3.77 245,128
06/16/2014 3.66 3.6972 3.53 3.61 368,436
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?