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 UNCHANGED
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 (%)
Oct 31, 2017 7.740 7.750 7.690 7.737 30,063 -0.04(-0.55%)
Oct 30, 2017 7.770 7.830 7.760 7.780 25,801 +0.00(+0.00%)
Oct 27, 2017 7.650 7.820 7.650 7.780 52,345 +0.10(+1.24%)
Oct 26, 2017 7.720 7.733 7.680 7.685 27,236 -0.12(-1.47%)
Oct 25, 2017 7.820 7.820 7.730 7.800 28,619 +0.06(+0.84%)
Oct 24, 2017 7.630 7.750 7.630 7.735 37,236 +0.20(+2.59%)
Oct 23, 2017 7.595 7.595 7.480 7.540 12,219 +0.01(+0.13%)
Oct 20, 2017 7.600 7.600 7.524 7.530 286,006 -0.10(-1.31%)
Oct 19, 2017 7.560 7.640 7.560 7.630 269,972 +0.01(+0.13%)
Oct 18, 2017 7.590 7.620 7.555 7.620 273,347 -0.04(-0.52%)
Oct 17, 2017 7.700 7.700 7.640 7.660 49,785 -0.25(-3.16%)
Oct 16, 2017 7.904 7.930 7.834 7.910 35,913 +0.12(+1.54%)
Oct 13, 2017 7.780 7.840 7.780 7.790 30,274 +0.07(+0.91%)
Oct 12, 2017 7.666 7.756 7.655 7.720 15,824 +0.16(+2.08%)
Oct 11, 2017 7.550 7.590 7.550 7.563 29,385 -0.05(-0.70%)
Oct 10, 2017 7.540 7.616 7.530 7.616 24,991 +0.08(+1.01%)
Oct 09, 2017 7.530 7.580 7.530 7.540 38,974 -0.04(-0.53%)
Oct 06, 2017 7.500 7.600 7.460 7.580 119,901 +0.13(+1.74%)
Oct 05, 2017 7.500 7.520 7.440 7.450 406,945 +0.02(+0.24%)
Oct 04, 2017 7.470 7.480 7.400 7.432 200,096 -0.03(-0.38%)
Oct 03, 2017 7.460 7.460 7.434 7.460 47,263 +0.20(+2.68%)
Oct 02, 2017 7.230 7.320 7.230 7.265 47,537 -0.04(-0.48%)
Sep 29, 2017 7.250 7.300 7.230 7.300 19,100 -0.05(-0.68%)
Sep 28, 2017 7.300 7.350 7.259 7.350 14,006 +0.02(+0.27%)
Sep 27, 2017 7.300 7.350 7.280 7.330 12,254 +0.08(+1.10%)
Sep 26, 2017 7.230 7.270 7.200 7.250 30,350 -0.04(-0.55%)
Sep 25, 2017 7.330 7.330 7.256 7.290 36,879 -0.10(-1.35%)
Sep 22, 2017 7.405 7.436 7.350 7.390 14,773 -0.14(-1.90%)
Sep 21, 2017 7.470 7.580 7.470 7.533 47,302 +0.05(+0.71%)
Sep 20, 2017 7.495 7.514 7.410 7.480 36,858 +0.01(+0.13%)
Sep 19, 2017 7.400 7.470 7.386 7.470 41,811 +0.12(+1.61%)
Sep 18, 2017 7.360 7.390 7.350 7.352 10,879 +0.07(+0.91%)
Sep 15, 2017 7.372 7.374 7.280 7.286 75,161 -0.09(-1.27%)
Sep 14, 2017 7.310 7.390 7.290 7.380 22,175 +0.05(+0.68%)
Sep 13, 2017 7.330 7.360 7.300 7.330 1,102,622 -0.05(-0.74%)
Sep 12, 2017 7.410 7.440 7.359 7.385 523,519 +0.08(+1.03%)
Sep 11, 2017 7.305 7.376 7.300 7.310 19,326 +0.05(+0.69%)
Sep 08, 2017 7.365 7.370 7.210 7.260 58,861 -0.16(-2.16%)
Sep 07, 2017 7.390 7.420 7.360 7.420 9,353 +0.12(+1.64%)
Sep 06, 2017 7.280 7.310 7.253 7.300 14,840 +0.09(+1.25%)
Sep 05, 2017 7.240 7.285 7.200 7.210 53,216 -0.04(-0.55%)
Sep 01, 2017 7.240 7.300 7.240 7.250 131,032 +0.09(+1.26%)
Aug 31, 2017 7.090 7.160 7.080 7.160 9,317 +0.18(+2.58%)
Aug 30, 2017 7.000 7.036 6.980 6.980 124,245 -0.01(-0.11%)
Aug 29, 2017 6.894 6.987 6.894 6.987 13,849 +0.07(+0.98%)
Aug 28, 2017 6.915 6.942 6.905 6.920 7,254 -0.08(-1.14%)
Aug 25, 2017 6.980 7.000 6.935 7.000 24,720 +0.11(+1.60%)
Aug 24, 2017 6.900 6.910 6.838 6.890 9,834 +0.01(+0.15%)
Aug 23, 2017 6.810 6.880 6.810 6.880 22,281 +0.22(+3.30%)
Aug 22, 2017 6.630 6.670 6.630 6.660 43,660 +0.26(+4.00%)
Aug 21, 2017 6.480 6.480 6.400 6.404 38,703 -0.07(-1.02%)
Aug 18, 2017 6.490 6.490 6.448 6.470 14,079 +0.09(+1.46%)
Aug 17, 2017 6.500 6.508 6.354 6.377 194,756 -0.24(-3.64%)
Aug 16, 2017 6.550 6.620 6.540 6.618 244,150 +0.19(+2.92%)
Aug 15, 2017 6.416 6.470 6.380 6.430 242,244 +0.06(+0.94%)
Aug 14, 2017 6.380 6.420 6.367 6.370 4,898 -0.06(-0.93%)
Aug 11, 2017 6.330 6.430 6.330 6.430 19,558 +0.06(+0.94%)
Aug 10, 2017 6.450 6.450 6.360 6.370 11,591 -0.08(-1.24%)
Aug 09, 2017 6.420 6.480 6.410 6.450 18,017 -0.04(-0.62%)
Aug 08, 2017 6.530 6.550 6.490 6.490 177,572 +0.06(+0.96%)
Aug 07, 2017 6.380 6.460 6.380 6.428 164,389 +0.17(+2.73%)
Aug 04, 2017 6.290 6.310 6.190 6.257 11,233 +0.04(+0.59%)
Aug 03, 2017 6.310 6.320 6.210 6.220 87,092 -0.09(-1.46%)
Aug 02, 2017 6.310 6.330 6.310 6.312 14,760 +0.04(+0.67%)
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.