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, 2022 9.470 9.570 9.340 9.405 240,134 -0.18(-1.83%)
Feb 25, 2022 9.440 9.680 9.410 9.580 166,726 +0.29(+3.12%)
Feb 24, 2022 9.220 9.310 9.080 9.290 198,836 +0.29(+3.22%)
Feb 23, 2022 9.050 9.140 8.980 9.000 103,360 +0.21(+2.45%)
Feb 22, 2022 8.770 8.880 8.700 8.785 156,712 +0.12(+1.33%)
Feb 18, 2022 8.670 0 -0.05(-0.58%)
Feb 17, 2022 8.790 8.790 8.665 8.720 302,715 -0.15(-1.69%)
Feb 16, 2022 8.680 8.870 8.680 8.870 134,444 +0.21(+2.42%)
Feb 15, 2022 8.700 8.700 8.510 8.660 91,678 -0.12(-1.37%)
Feb 14, 2022 8.820 8.820 8.680 8.780 108,946 +0.02(+0.27%)
Feb 11, 2022 8.700 8.870 8.700 8.756 358,527 -0.01(-0.10%)
Feb 10, 2022 8.690 8.950 8.690 8.765 512,997 -0.15(-1.68%)
Feb 09, 2022 8.860 8.920 8.830 8.915 64,218 +0.18(+2.07%)
Feb 08, 2022 8.670 8.748 8.600 8.734 168,346 +0.39(+4.72%)
Feb 07, 2022 8.380 8.380 8.305 8.340 149,306 +0.21(+2.58%)
Feb 04, 2022 8.090 8.170 8.010 8.130 59,498 +0.13(+1.63%)
Feb 03, 2022 8.000 8.050 8.000 91,858 +0.03(+0.31%)
Feb 02, 2022 8.120 8.120 7.905 7.975 44,535 -0.06(-0.75%)
Feb 01, 2022 7.960 8.040 7.925 8.035 193,310 +0.32(+4.08%)
Jan 31, 2022 7.770 7.720 108,445 -0.14(-1.78%)
Jan 28, 2022 7.920 7.920 7.730 7.860 64,194 -0.05(-0.63%)
Jan 27, 2022 8.030 8.055 7.790 7.910 51,992 +0.14(+1.76%)
Jan 26, 2022 8.050 8.066 7.773 7.773 148,783 -0.13(-1.61%)
Jan 25, 2022 7.750 7.950 7.670 7.900 81,479 +0.05(+0.68%)
Jan 24, 2022 7.660 7.847 7.510 7.847 119,115 -0.18(-2.22%)
Jan 21, 2022 8.200 8.200 7.980 8.025 77,618 -0.33(-4.01%)
Jan 20, 2022 8.440 8.500 8.330 8.360 197,379 +0.09(+1.09%)
Jan 19, 2022 8.330 8.410 8.244 8.270 109,527 -0.09(-1.08%)
Jan 18, 2022 8.430 8.441 8.335 8.360 168,308 +0.06(+0.72%)
Jan 14, 2022 8.300 0 -0.05(-0.60%)
Jan 13, 2022 8.480 8.535 8.340 8.350 213,661 -0.14(-1.65%)
Jan 12, 2022 8.420 8.490 8.380 8.490 96,076 +0.41(+5.07%)
Jan 11, 2022 7.985 8.090 7.872 8.080 106,368 +0.17(+2.15%)
Jan 10, 2022 7.950 7.950 7.840 7.910 65,617 -0.18(-2.22%)
Jan 07, 2022 7.960 8.090 7.930 8.090 92,042 +0.31(+3.98%)
Jan 06, 2022 7.840 7.866 7.776 7.780 104,126 -0.07(-0.89%)
Jan 05, 2022 7.950 8.040 7.850 7.850 62,705 -0.12(-1.51%)
Jan 04, 2022 8.010 8.050 7.950 7.970 58,404 +0.17(+2.18%)
Jan 03, 2022 7.680 7.820 7.680 7.800 104,417 -0.10(-1.27%)
Dec 31, 2021 7.850 7.900 7.800 7.900 29,899 +0.06(+0.77%)
Dec 30, 2021 7.830 7.910 7.830 7.840 35,193 -0.02(-0.25%)
Dec 29, 2021 7.823 7.900 7.810 7.860 51,064 -0.04(-0.51%)
Dec 28, 2021 7.940 7.940 7.860 7.900 34,476 -0.06(-0.75%)
Dec 27, 2021 7.940 7.990 7.910 7.960 33,149 -0.07(-0.87%)
Dec 23, 2021 7.910 8.040 7.900 8.030 73,744 +0.20(+2.55%)
Dec 22, 2021 7.780 7.850 7.700 7.830 48,547 +0.16(+2.11%)
Dec 21, 2021 7.470 7.690 7.467 7.668 82,558 +0.44(+6.13%)
Dec 20, 2021 7.370 7.370 7.170 7.225 54,180 -0.08(-1.03%)
Dec 17, 2021 7.420 7.420 7.290 7.300 63,028 +0.03(+0.41%)
Dec 16, 2021 7.220 7.340 7.220 7.270 285,053 +0.17(+2.39%)
Dec 15, 2021 6.950 7.130 6.880 7.100 104,410 +0.10(+1.36%)
Dec 14, 2021 6.920 7.120 6.920 7.005 163,935 -0.14(-1.98%)
Dec 13, 2021 7.260 7.280 7.080 7.146 50,004 +0.08(+1.14%)
Dec 10, 2021 7.110 7.150 6.980 7.066 80,307 +0.01(+0.16%)
Dec 09, 2021 7.030 7.100 7.026 7.055 34,593 -0.04(-0.63%)
Dec 08, 2021 7.030 7.160 7.030 7.100 43,081 +0.21(+3.05%)
Dec 07, 2021 6.920 6.923 6.860 6.890 112,130 +0.26(+3.92%)
Dec 06, 2021 6.570 6.655 6.560 6.630 95,507 +0.08(+1.22%)
Dec 03, 2021 6.660 6.710 6.510 6.550 80,570 -0.15(-2.24%)
Dec 02, 2021 6.600 6.730 6.550 6.700 154,234 +0.18(+2.76%)
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.