Higher One Holdings, Inc. Historical Stock Prices

ONE 
$4.3
*  
0.12
2.87%
Get ONE Alerts
*Delayed - data as of Aug. 1, 2014  -  Find a broker to begin trading ONE now
Exchange: NYSE
Industry: Miscellaneous
Community Rating:
 
 
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 01-MAY-2014 TO 01-AUG-2014

Date Open High Low Close / Last Volume
16:00  4.21  4.335  4.13  4.30 366,435
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
06/13/2014 3.68 3.68 3.58 3.66 200,406
06/12/2014 3.68 3.6868 3.587 3.64 166,594
06/11/2014 3.67 3.7 3.6 3.7 138,605
06/10/2014 3.67 3.72 3.58 3.69 167,508
06/09/2014 3.63 3.65 3.56 3.64 145,254
06/06/2014 3.58 3.7 3.5 3.62 473,319
06/05/2014 3.58 3.64 3.53 3.59 329,080
06/04/2014 3.6 3.65 3.51 3.62 308,290
06/03/2014 3.61 3.67 3.48 3.59 623,432
06/02/2014 3.78 3.79 3.58 3.61 364,298
05/30/2014 3.63 3.78 3.56 3.76 362,123
05/29/2014 3.71 3.72 3.64 3.65 216,315
05/28/2014 3.69 3.79 3.61 3.68 269,790
05/27/2014 3.82 3.9 3.7 3.72 409,431
05/23/2014 3.95 3.95 3.75 3.82 389,418
05/22/2014 3.95 4.0083 3.92 3.94 207,180
05/21/2014 4.04 4.04 3.88 3.93 200,269
05/20/2014 4.13 4.16 3.96 4.02 330,726
05/19/2014 4.17 4.24 4.05 4.15 438,041
05/16/2014 3.8 4.25 3.71 4.15 850,470
05/15/2014 5.02 5.0201 3.63 3.81 2,140,978
05/14/2014 5.41 5.49 5.05 5.07 582,290
05/13/2014 6.38 6.47 5.41 5.51 626,777
05/12/2014 6.15 6.48 6.15 6.41 190,236
05/09/2014 6.23 6.36 6.15 6.15 255,104
05/08/2014 6.09 6.49 5.97 6.21 604,202
05/07/2014 5.79 5.9 5.75 5.88 153,365
05/06/2014 5.9 5.9 5.795 5.8 133,467
05/05/2014 6.1 6.2 5.925 5.93 222,630
05/02/2014 5.92 6.39 5.89 6.12 498,900
05/01/2014 5.99 5.99 5.83 5.9 287,934
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?