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 (%)
Feb 28, 2018 6.880 6.890 6.730 6.770 31,695 -0.17(-2.45%)
Feb 27, 2018 7.025 7.040 6.910 6.940 136,003 -0.29(-4.01%)
Feb 26, 2018 7.220 7.230 7.150 7.230 120,655 +0.03(+0.42%)
Feb 23, 2018 7.160 7.220 7.160 7.200 406,251 +0.00(+0.07%)
Feb 22, 2018 7.230 7.256 7.140 7.195 21,742 +0.09(+1.27%)
Feb 21, 2018 7.180 7.250 7.105 7.105 27,904 -0.11(-1.59%)
Feb 20, 2018 7.220 7.220 7.150 7.220 90,674 -0.37(-4.87%)
Feb 16, 2018 7.590 7.590 7.590 0 +0.24(+3.27%)
Feb 15, 2018 7.380 7.380 7.246 7.350 17,276 +0.05(+0.68%)
Feb 14, 2018 7.030 7.300 7.030 7.300 15,935 +0.23(+3.25%)
Feb 13, 2018 7.010 7.100 7.010 7.070 28,622 -0.01(-0.18%)
Feb 12, 2018 7.010 7.082 6.990 7.082 133,822 +0.22(+3.24%)
Feb 09, 2018 6.880 6.950 6.760 6.860 137,600 +0.04(+0.59%)
Feb 08, 2018 6.974 6.974 6.810 6.820 25,222 -0.19(-2.71%)
Feb 07, 2018 7.270 7.000 7.010 62,353 -0.26(-3.58%)
Feb 06, 2018 7.020 7.270 6.990 7.270 150,524 +0.05(+0.66%)
Feb 05, 2018 7.230 7.270 7.161 7.222 1,832,255 +0.10(+1.36%)
Feb 02, 2018 7.330 7.330 7.120 7.125 49,031 -0.33(-4.49%)
Feb 01, 2018 7.320 7.390 7.320 7.460 1,688,734 +0.21(+2.83%)
Jan 31, 2018 7.320 7.346 7.220 7.255 121,063 +0.05(+0.76%)
Jan 30, 2018 7.380 7.380 7.200 7.200 28,690 -0.29(-3.87%)
Jan 29, 2018 7.480 7.510 7.450 7.490 19,582 +0.01(+0.13%)
Jan 26, 2018 7.390 7.480 7.380 7.480 158,621 +0.09(+1.22%)
Jan 25, 2018 7.550 7.550 7.390 7.390 23,943 -0.10(-1.34%)
Jan 24, 2018 7.510 7.540 7.430 7.490 19,488 +0.01(+0.13%)
Jan 23, 2018 7.500 7.540 7.390 7.480 100,366 -0.27(-3.48%)
Jan 22, 2018 7.750 7.750 7.696 7.750 11,267 -0.04(-0.51%)
Jan 19, 2018 7.770 7.790 7.710 7.790 21,422 +0.18(+2.37%)
Jan 18, 2018 7.660 7.670 7.600 7.610 32,493 -0.22(-2.81%)
Jan 17, 2018 7.680 7.845 7.680 7.830 37,662 +0.23(+3.03%)
Jan 16, 2018 7.670 7.696 7.600 7.600 37,598 -0.16(-2.06%)
Jan 12, 2018 7.760 7.760 7.760 0 -0.01(-0.13%)
Jan 11, 2018 7.680 7.790 7.680 7.770 25,653 +0.07(+0.97%)
Jan 10, 2018 7.680 7.595 7.660 7.695 57,770 +0.10(+1.32%)
Jan 09, 2018 7.655 7.655 7.550 7.595 31,779 +0.15(+2.08%)
Jan 08, 2018 7.505 7.520 7.440 7.440 50,996 -0.10(-1.33%)
Jan 05, 2018 7.530 7.540 7.475 7.540 20,767 -0.03(-0.33%)
Jan 04, 2018 7.560 7.610 7.525 7.565 32,775 +0.01(+0.07%)
Jan 03, 2018 7.590 7.590 7.500 7.560 38,278 -0.16(-2.07%)
Jan 02, 2018 7.590 7.740 7.590 7.720 24,038 +0.12(+1.58%)
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%)
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.