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

Norsk Hydro ADR (OP: NHYDY )

6.510 +0.135 (+2.12%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 24, 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 (%)
Dec 29, 2017 7.600 7.600 7.600 0 -0.02(-0.26%)
Dec 28, 2017 7.540 7.650 7.540 7.620 51,457 +0.15(+1.94%)
Dec 27, 2017 7.410 7.500 7.410 7.475 22,483 +0.09(+1.29%)
Dec 26, 2017 7.260 7.400 7.260 7.380 8,393 +0.05(+0.74%)
Dec 22, 2017 7.350 7.390 7.300 7.326 32,934 +0.03(+0.36%)
Dec 21, 2017 7.184 7.302 7.170 7.300 36,291 +0.25(+3.55%)
Dec 20, 2017 7.000 7.050 6.960 7.050 24,678 +0.10(+1.51%)
Dec 19, 2017 6.938 6.970 6.890 6.945 28,111 +0.08(+1.17%)
Dec 18, 2017 6.824 6.890 6.824 6.865 263,383 +0.12(+1.70%)
Dec 15, 2017 6.830 6.866 6.700 6.750 128,176 -0.01(-0.22%)
Dec 14, 2017 6.840 6.910 6.750 6.765 19,237 +0.01(+0.22%)
Dec 13, 2017 6.756 6.760 6.660 6.750 21,571 +0.09(+1.32%)
Dec 12, 2017 6.610 6.700 6.604 6.662 11,074 +0.04(+0.63%)
Dec 11, 2017 6.570 6.632 6.560 6.620 67,129 +0.18(+2.80%)
Dec 08, 2017 6.472 6.500 6.420 6.440 35,533 +0.00(+0.00%)
Dec 07, 2017 6.510 6.520 6.440 6.440 28,882 -0.06(-1.00%)
Dec 06, 2017 6.482 6.540 6.460 6.505 22,615 -0.08(-1.29%)
Dec 05, 2017 6.580 6.660 6.580 6.590 22,563 -0.15(-2.23%)
Dec 04, 2017 6.750 6.780 6.730 6.740 29,998 -0.00(-0.07%)
Dec 01, 2017 6.830 6.830 6.750 6.745 92,039 -0.06(-0.90%)
Nov 30, 2017 6.846 6.880 6.770 6.806 28,855 -0.33(-4.61%)
Nov 29, 2017 7.270 7.270 7.120 7.135 11,122 -0.16(-2.13%)
Nov 28, 2017 7.215 7.290 7.200 7.290 14,310 -0.11(-1.49%)
Nov 27, 2017 7.452 7.452 7.360 7.400 17,980 -0.20(-2.60%)
Nov 24, 2017 7.590 7.610 7.572 7.598 3,996 +0.12(+1.57%)
Nov 22, 2017 7.413 7.510 7.400 7.480 27,838 +0.21(+2.82%)
Nov 21, 2017 7.268 7.290 7.260 7.275 9,598 +0.11(+1.46%)
Nov 20, 2017 7.150 7.170 7.120 7.170 69,853 -0.09(-1.24%)
Nov 17, 2017 7.240 7.270 7.218 7.260 17,728 -0.04(-0.55%)
Nov 16, 2017 7.330 7.340 7.270 7.300 19,129 +0.06(+0.83%)
Nov 15, 2017 7.210 7.260 7.190 7.240 26,292 -0.00(-0.07%)
Nov 14, 2017 7.340 7.340 7.210 7.245 39,032 -0.21(-2.75%)
Nov 13, 2017 7.370 7.470 7.370 7.450 16,171 -0.05(-0.67%)
Nov 10, 2017 7.550 7.550 7.470 7.500 10,357 +0.02(+0.27%)
Nov 09, 2017 7.510 7.550 7.420 7.480 29,834 -0.32(-4.10%)
Nov 08, 2017 7.776 7.800 7.760 7.800 11,900 -0.01(-0.13%)
Nov 07, 2017 7.830 7.840 7.778 7.810 44,753 -0.09(-1.14%)
Nov 06, 2017 7.840 7.900 7.830 7.900 15,796 +0.02(+0.25%)
Nov 03, 2017 7.830 7.880 7.770 7.880 120,827 -0.04(-0.51%)
Nov 02, 2017 7.860 7.920 7.840 7.920 35,760 +0.06(+0.76%)
Nov 01, 2017 7.853 7.870 7.800 7.860 11,583 +0.12(+1.59%)
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%)
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.