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

Norsk Hydro ADR (OP: NHYDY )

6.400 -0.300 (-4.48%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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, 2019 4.140 4.220 4.080 4.100 50,255 -0.08(-1.80%)
Feb 27, 2019 4.230 4.250 4.160 4.175 18,159 +0.01(+0.36%)
Feb 26, 2019 4.155 4.220 4.155 4.160 102,111 +0.02(+0.36%)
Feb 25, 2019 4.140 4.164 4.130 4.145 46,174 +0.10(+2.47%)
Feb 22, 2019 4.060 4.060 4.030 4.045 79,900 +0.02(+0.50%)
Feb 21, 2019 4.040 4.040 4.000 4.025 30,034 +0.00(+0.00%)
Feb 20, 2019 4.020 4.060 4.010 4.025 108,099 +0.02(+0.37%)
Feb 19, 2019 3.980 4.050 3.960 4.010 91,813 +0.00(+0.12%)
Feb 15, 2019 3.970 4.020 3.970 4.005 42,500 +0.06(+1.65%)
Feb 14, 2019 3.930 4.000 3.900 3.940 36,360 -0.08(-1.99%)
Feb 13, 2019 4.020 4.050 4.000 4.020 36,881 +0.08(+2.16%)
Feb 12, 2019 3.940 3.990 3.900 3.935 98,268 -0.00(-0.13%)
Feb 11, 2019 4.000 4.000 3.940 3.940 94,199 -0.09(-2.11%)
Feb 08, 2019 4.040 4.040 3.990 4.025 35,700 -0.19(-4.62%)
Feb 07, 2019 4.180 4.260 4.175 4.220 49,313 -0.29(-6.43%)
Feb 06, 2019 4.530 4.550 4.470 4.510 49,852 -0.11(-2.38%)
Feb 05, 2019 4.640 4.680 4.600 4.620 130,002 -0.03(-0.65%)
Feb 04, 2019 4.580 4.680 4.570 4.650 27,703 -0.01(-0.21%)
Feb 01, 2019 4.696 4.740 4.650 4.660 39,400 -0.00(-0.11%)
Jan 31, 2019 4.640 4.680 4.610 4.665 34,036 +0.08(+1.86%)
Jan 30, 2019 4.528 4.650 4.528 4.580 80,126 +0.08(+1.78%)
Jan 29, 2019 4.440 4.500 4.440 4.500 30,576 +0.01(+0.33%)
Jan 28, 2019 4.445 4.500 4.440 4.485 55,348 -0.19(-4.06%)
Jan 25, 2019 4.690 4.690 4.640 4.675 19,100 +0.08(+1.63%)
Jan 24, 2019 4.560 4.650 4.540 4.600 44,763 +0.01(+0.22%)
Jan 23, 2019 4.600 4.600 4.560 4.590 51,130 +0.00(+0.11%)
Jan 22, 2019 4.630 4.640 4.580 4.585 54,007 -0.18(-3.78%)
Jan 18, 2019 4.795 4.850 4.750 4.765 30,200 -0.04(-0.73%)
Jan 17, 2019 4.700 4.850 4.700 4.800 97,057 -0.04(-0.93%)
Jan 16, 2019 4.880 4.890 4.830 4.845 39,696 +0.21(+4.64%)
Jan 15, 2019 4.640 4.650 4.600 4.630 46,049 -0.05(-1.17%)
Jan 14, 2019 4.750 4.750 4.640 4.685 187,322 -0.03(-0.53%)
Jan 11, 2019 4.720 4.790 4.690 4.710 40,000 -0.11(-2.28%)
Jan 10, 2019 4.740 4.840 4.740 4.820 26,536 +0.03(+0.63%)
Jan 09, 2019 4.818 4.820 4.750 4.790 21,035 +0.06(+1.27%)
Jan 08, 2019 4.750 4.750 4.680 4.730 112,301 +0.05(+1.07%)
Jan 07, 2019 4.640 4.710 4.610 4.680 33,211 +0.18(+4.00%)
Jan 04, 2019 4.470 4.550 4.450 4.500 115,400 +0.05(+1.24%)
Jan 03, 2019 4.410 4.470 4.350 4.445 98,842 -0.01(-0.34%)
Jan 02, 2019 4.370 4.500 4.370 4.460 48,894 -0.08(-1.76%)
Dec 31, 2018 4.590 4.590 4.460 4.540 234,200 +0.05(+1.11%)
Dec 28, 2018 4.500 4.530 4.440 4.490 307,800 +0.04(+0.79%)
Dec 27, 2018 4.360 4.470 4.340 4.455 73,162 -0.04(-1.00%)
Dec 26, 2018 4.350 4.590 4.320 4.500 98,884 +0.12(+2.86%)
Dec 24, 2018 4.440 4.450 4.360 4.375 24,200 -0.05(-1.24%)
Dec 21, 2018 4.500 4.510 4.400 4.430 132,000 -0.03(-0.67%)
Dec 20, 2018 4.484 4.520 4.410 4.460 113,931 -0.09(-2.09%)
Dec 19, 2018 4.600 4.750 4.480 4.555 79,380 -0.02(-0.33%)
Dec 18, 2018 4.610 4.630 4.520 4.570 120,554 +0.05(+1.11%)
Dec 17, 2018 4.630 4.630 4.500 4.520 380,197 -0.05(-1.09%)
Dec 14, 2018 4.620 4.644 4.570 4.570 54,800 -0.17(-3.69%)
Dec 13, 2018 4.790 4.800 4.710 4.745 79,463 +0.06(+1.28%)
Dec 12, 2018 4.700 4.750 4.660 4.685 47,879 +0.03(+0.75%)
Dec 11, 2018 4.680 4.750 4.610 4.650 200,444 +0.08(+1.75%)
Dec 10, 2018 4.580 4.620 4.500 4.570 79,944 -0.10(-2.25%)
Dec 07, 2018 4.750 4.780 4.650 4.675 56,500 +0.00(+0.11%)
Dec 06, 2018 4.660 4.690 4.580 4.670 60,870 -0.12(-2.51%)
Dec 04, 2018 4.890 4.920 4.780 4.790 152,900 -0.08(-1.64%)
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.