Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Norsk Hydro ADR (OP: NHYDY )

6.375 -0.025 (-0.39%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2017 5.620 5.655 5.610 5.640 2,159,154 -0.04(-0.70%)
Jan 30, 2017 5.720 5.740 5.714 5.680 470,783 -0.18(-2.99%)
Jan 27, 2017 5.850 5.870 5.838 5.855 14,078 +0.03(+0.43%)
Jan 26, 2017 5.852 5.920 5.810 5.830 281,190 +0.06(+1.04%)
Jan 25, 2017 5.740 5.780 5.740 5.770 1,376,691 -0.02(-0.41%)
Jan 24, 2017 5.700 5.842 5.700 5.794 148,163 +0.41(+7.70%)
Jan 23, 2017 5.360 5.380 5.330 5.380 15,136 +0.09(+1.72%)
Jan 20, 2017 5.290 5.290 5.250 5.289 21,384 +0.06(+1.13%)
Jan 19, 2017 5.220 5.240 5.200 5.230 26,123 +0.17(+3.28%)
Jan 18, 2017 5.070 5.130 5.060 5.064 24,724 +0.05(+1.08%)
Jan 17, 2017 5.050 5.050 5.000 5.010 24,264 -0.04(-0.79%)
Jan 13, 2017 5.050 5.050 5.050 0 -0.07(-1.37%)
Jan 12, 2017 5.120 5.130 5.090 5.120 26,293 +0.12(+2.48%)
Jan 11, 2017 4.920 5.005 4.900 4.996 36,683 +0.10(+1.96%)
Jan 10, 2017 4.900 4.900 4.870 4.900 21,458 +0.06(+1.24%)
Jan 09, 2017 4.800 4.855 4.800 4.840 21,719 +0.05(+1.04%)
Jan 06, 2017 4.810 4.840 4.790 4.790 23,937 -0.08(-1.64%)
Jan 05, 2017 4.800 4.870 4.780 4.870 30,692 +0.12(+2.53%)
Jan 04, 2017 4.730 4.770 4.710 4.750 19,373 +0.02(+0.42%)
Jan 03, 2017 4.740 4.746 4.710 4.730 20,103 +0.01(+0.21%)
Dec 30, 2016 4.720 4.720 4.720 0 +0.03(+0.64%)
Dec 29, 2016 4.710 4.720 4.680 4.690 96,392 -0.04(-0.85%)
Dec 28, 2016 4.725 4.740 4.720 4.730 67,287 +0.07(+1.50%)
Dec 27, 2016 4.670 4.670 4.650 4.660 25,783 +0.02(+0.43%)
Dec 23, 2016 4.640 4.640 4.640 0 -0.01(-0.22%)
Dec 22, 2016 4.678 4.700 4.650 4.650 43,793 -0.07(-1.48%)
Dec 21, 2016 4.730 4.750 4.720 4.720 35,077 -0.01(-0.21%)
Dec 20, 2016 4.680 4.750 4.680 4.730 42,724 +0.03(+0.64%)
Dec 19, 2016 4.705 4.738 4.700 4.700 14,801 -0.00(-0.11%)
Dec 16, 2016 4.724 4.756 4.700 4.705 29,846 +0.07(+1.40%)
Dec 15, 2016 4.670 4.690 4.630 4.640 40,284 -0.12(-2.52%)
Dec 14, 2016 4.810 4.880 4.758 4.760 23,081 -0.16(-3.25%)
Dec 13, 2016 4.980 5.000 4.817 4.920 50,098 -0.05(-1.01%)
Dec 12, 2016 4.968 5.000 4.940 4.970 37,910 +0.01(+0.20%)
Dec 09, 2016 4.990 4.990 4.920 4.960 21,816 -0.13(-2.55%)
Dec 08, 2016 5.070 5.090 4.950 5.090 52,788 +0.12(+2.41%)
Dec 07, 2016 4.935 4.970 4.920 4.970 15,960 +0.13(+2.69%)
Dec 06, 2016 4.820 4.870 4.790 4.840 23,603 +0.01(+0.21%)
Dec 05, 2016 4.760 4.830 4.760 4.830 23,408 +0.15(+3.21%)
Dec 02, 2016 4.685 4.710 4.670 4.680 82,512 -0.00(-0.11%)
Dec 01, 2016 4.700 4.710 4.678 4.685 7,142 -0.03(-0.53%)
Nov 30, 2016 4.670 4.730 4.670 4.710 38,800 -0.01(-0.21%)
Nov 29, 2016 4.730 4.730 4.690 4.720 17,563 +0.01(+0.32%)
Nov 28, 2016 4.700 4.710 4.680 4.705 14,989 -0.01(-0.21%)
Nov 25, 2016 4.700 4.720 4.700 4.715 37,830 +0.12(+2.72%)
Nov 23, 2016 4.590 4.590 4.590 0 -0.06(-1.29%)
Nov 22, 2016 4.610 4.650 4.590 4.650 16,160 +0.13(+2.88%)
Nov 21, 2016 4.466 4.520 4.460 4.520 30,416 +0.03(+0.78%)
Nov 18, 2016 4.510 4.520 4.450 4.485 35,752 -0.00(-0.11%)
Nov 17, 2016 4.510 4.528 4.490 4.490 11,489 -0.04(-0.88%)
Nov 16, 2016 4.630 4.630 4.490 4.530 32,267 -0.08(-1.74%)
Nov 15, 2016 4.600 4.620 4.564 4.610 36,715 -0.06(-1.39%)
Nov 14, 2016 4.560 4.690 4.560 4.675 30,555 +0.00(+0.00%)
Nov 11, 2016 4.738 4.750 4.648 4.675 36,809 -0.12(-2.40%)
Nov 10, 2016 4.750 4.800 4.750 4.790 47,481 +0.05(+1.16%)
Nov 09, 2016 4.700 4.770 4.700 4.735 73,631 +0.11(+2.36%)
Nov 08, 2016 4.600 4.652 4.580 4.626 23,626 +0.07(+1.45%)
Nov 07, 2016 4.500 4.580 4.500 4.560 107,775 +0.10(+2.13%)
Nov 04, 2016 4.425 4.480 4.425 4.465 12,098 -0.11(-2.30%)
Nov 03, 2016 4.450 4.580 4.450 4.570 110,955 +0.02(+0.44%)
Nov 02, 2016 4.580 4.615 4.510 4.550 68,120 -0.03(-0.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.