Higher One Holdings, Inc. Historical Stock Prices

ONE 
$2.9
*  
0.09
3.01%
Get ONE Alerts
*Delayed - data as of May 28, 2015  -  Find a broker to begin trading ONE now
Exchange: NYSE
Industry: Miscellaneous
Community Rating:
View:    ONE After Hours
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-FEB-2015 TO 27-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  2.98  2.99  2.80  2.90 181,262
05/27/2015 3.14 3.14 2.97 2.99 484,868
05/26/2015 3.11 3.16 3.01 3.11 171,141
05/22/2015 3.16 3.19 3.04 3.11 145,354
05/21/2015 3.05 3.2 3.01 3.15 145,787
05/20/2015 3 3.1 2.94 3.06 233,086
05/19/2015 3.1 3.1 2.86 3.01 222,530
05/18/2015 3.02 3.115 2.89 2.9 240,234
05/15/2015 3.13 3.175 2.97 3 233,842
05/14/2015 3.01 3.18 3.01 3.12 169,084
05/13/2015 2.96 3.02 2.92 3.01 200,614
05/12/2015 3.18 3.2 2.95 2.97 215,888
05/11/2015 3.15 3.23 3.09 3.18 237,400
05/08/2015 3.22 3.22 3.09 3.1 363,662
05/07/2015 2.99 3.24 2.89 3.19 404,730
05/06/2015 2.75 2.89 2.71 2.86 217,704
05/05/2015 2.71 2.81 2.7 2.76 152,042
05/04/2015 2.92 2.92 2.7 2.73 367,088
05/01/2015 2.8 2.94 2.79 2.9 142,026
04/30/2015 2.85 2.92 2.78 2.81 205,709
04/29/2015 2.79 2.88 2.72 2.84 96,573
04/28/2015 2.77 2.8 2.761 2.78 40,091
04/27/2015 2.76 2.79 2.68 2.76 51,444
04/24/2015 2.77 2.77 2.66 2.76 98,106
04/23/2015 2.74 2.797 2.65 2.77 71,672
04/22/2015 2.65 2.78 2.63 2.73 70,416
04/21/2015 2.66 2.665 2.6 2.65 58,129
04/20/2015 2.63 2.66 2.58 2.66 63,396
04/17/2015 2.64 2.64 2.53 2.6 85,118
04/16/2015 2.65 2.67 2.57 2.65 99,178
04/15/2015 2.56 2.66 2.52 2.65 95,913
04/14/2015 2.69 2.7 2.53 2.54 112,687
04/13/2015 2.76 2.76 2.65 2.68 104,598
04/10/2015 2.85 2.91 2.74 2.77 97,321
04/09/2015 2.84 2.87 2.8 2.85 102,134
04/08/2015 2.88 2.88 2.8 2.85 58,604
04/07/2015 2.84 2.98 2.77 2.89 198,310
04/06/2015 2.75 2.87 2.74 2.85 112,245
04/02/2015 2.57 2.75 2.54 2.74 190,248
04/01/2015 2.42 2.57 2.4 2.56 149,566
03/31/2015 2.31 2.46 2.3 2.42 96,478
03/30/2015 2.31 2.37 2.3 2.33 73,622
03/27/2015 2.49 2.49 2.3 2.31 230,722
03/26/2015 2.65 2.66 2.43 2.5 165,299
03/25/2015 2.78 2.8 2.62 2.65 114,319
03/24/2015 2.77 2.81 2.69 2.79 93,171
03/23/2015 2.57 2.77 2.55 2.76 242,020
03/20/2015 2.87 2.87 2.46 2.56 571,447
03/19/2015 2.88 2.88 2.75 2.87 42,729
03/18/2015 2.8 2.91 2.78 2.89 53,819
03/17/2015 2.7 2.89 2.69 2.8 131,114
03/16/2015 2.65 2.74 2.65 2.7 63,888
03/13/2015 2.74 2.74 2.61 2.65 62,013
03/12/2015 2.62 2.74 2.59 2.73 101,902
03/11/2015 2.73 2.8799 2.55 2.59 216,306
03/10/2015 2.85 2.9 2.71 2.72 236,354
03/09/2015 2.85 2.91 2.85 2.85 61,845
03/06/2015 2.81 2.93 2.81 2.86 81,704
03/05/2015 2.78 2.87 2.7017 2.82 129,962
03/04/2015 2.92 2.94 2.79 2.8 170,755
03/03/2015 2.9 3.05 2.83 2.92 211,688
03/02/2015 3.29 3.29 2.77 2.88 326,847
02/27/2015 3.35 3.53 3.3 3.3 169,280
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?