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 (%)
May 31, 2017 5.440 5.440 5.330 5.415 39,616 -0.22(-3.99%)
May 30, 2017 5.630 5.640 5.610 5.640 19,390 -0.04(-0.70%)
May 26, 2017 5.660 5.690 5.650 5.680 35,802 +0.04(+0.71%)
May 25, 2017 5.670 5.710 5.600 5.640 17,994 -0.04(-0.70%)
May 24, 2017 5.650 5.682 5.650 5.680 53,137 -0.06(-1.05%)
May 23, 2017 5.730 5.750 5.700 5.740 48,661 +0.02(+0.35%)
May 22, 2017 5.666 5.720 5.666 5.720 241,122 +0.00(+0.00%)
May 19, 2017 5.610 5.720 5.610 5.720 7,165 +0.29(+5.44%)
May 18, 2017 5.410 5.460 5.400 5.425 45,306 -0.31(-5.39%)
May 17, 2017 5.700 5.770 5.700 5.734 28,256 -0.04(-0.62%)
May 16, 2017 5.680 5.770 5.680 5.770 62,887 +0.13(+2.30%)
May 15, 2017 5.650 5.680 5.610 5.640 47,730 +0.10(+1.73%)
May 12, 2017 5.500 5.560 5.500 5.544 42,614 +0.11(+2.10%)
May 11, 2017 5.454 5.490 5.420 5.430 153,548 +0.04(+0.70%)
May 10, 2017 5.380 5.400 5.360 5.393 24,094 +0.08(+1.46%)
May 09, 2017 5.360 5.360 5.290 5.315 26,575 -0.01(-0.28%)
May 08, 2017 5.340 5.380 5.320 5.330 313,436 -0.15(-2.74%)
May 05, 2017 5.280 5.480 5.280 5.480 340,241 +0.18(+3.40%)
May 04, 2017 5.300 5.310 5.250 5.300 96,541 -0.12(-2.12%)
May 03, 2017 5.420 5.470 5.370 5.415 28,807 -0.18(-3.30%)
May 02, 2017 5.530 5.610 5.530 5.600 18,828 -0.03(-0.53%)
May 01, 2017 5.760 5.760 5.580 5.630 22,406 -0.01(-0.18%)
Apr 28, 2017 5.700 5.700 5.620 5.640 40,382 -0.30(-5.05%)
Apr 27, 2017 6.060 6.060 5.900 5.940 37,915 -0.21(-3.41%)
Apr 26, 2017 6.120 6.190 6.120 6.150 16,508 -0.05(-0.77%)
Apr 25, 2017 6.130 6.210 6.130 6.198 40,428 +0.18(+2.96%)
Apr 24, 2017 6.000 6.030 5.980 6.020 15,253 +0.28(+4.95%)
Apr 21, 2017 5.730 5.800 5.730 5.736 81,405 +0.06(+1.02%)
Apr 20, 2017 5.670 5.700 5.660 5.678 20,349 -0.01(-0.16%)
Apr 19, 2017 5.770 5.770 5.660 5.687 25,207 -0.08(-1.44%)
Apr 18, 2017 5.750 5.780 5.725 5.770 39,645 +0.03(+0.52%)
Apr 17, 2017 5.690 5.850 5.690 5.740 42,819 +0.06(+1.06%)
Apr 13, 2017 5.830 5.830 5.680 5.680 11,471 -0.12(-2.07%)
Apr 12, 2017 5.920 5.920 5.750 5.800 62,912 -0.14(-2.42%)
Apr 11, 2017 5.940 5.950 5.860 5.944 16,418 +0.09(+1.61%)
Apr 10, 2017 5.760 5.870 5.740 5.850 25,369 +0.11(+1.85%)
Apr 07, 2017 5.780 5.790 5.740 5.744 6,543 -0.06(-0.97%)
Apr 06, 2017 5.856 5.888 5.800 5.800 19,840 -0.08(-1.36%)
Apr 05, 2017 5.960 5.980 5.880 5.880 96,802 +0.06(+1.03%)
Apr 04, 2017 5.780 5.840 5.764 5.820 11,309 -0.00(-0.09%)
Apr 03, 2017 5.800 5.874 5.800 5.825 3,954 +0.01(+0.17%)
Mar 31, 2017 5.790 5.840 5.766 5.815 17,857 +0.01(+0.09%)
Mar 30, 2017 5.790 5.888 5.780 5.810 7,816 +0.01(+0.17%)
Mar 29, 2017 5.750 5.810 5.730 5.800 25,737 +0.06(+1.13%)
Mar 28, 2017 5.690 5.770 5.690 5.735 13,147 +0.00(+0.09%)
Mar 27, 2017 5.730 5.730 5.650 5.730 19,503 -0.17(-2.88%)
Mar 24, 2017 5.926 5.960 5.900 5.900 22,949 -0.02(-0.30%)
Mar 23, 2017 5.940 5.950 5.900 5.918 17,379 +0.01(+0.14%)
Mar 22, 2017 5.920 5.945 5.890 5.910 55,134 +0.02(+0.37%)
Mar 21, 2017 6.030 6.030 5.888 5.888 24,234 -0.21(-3.48%)
Mar 20, 2017 6.030 6.150 6.030 6.100 82,600 -0.12(-1.93%)
Mar 17, 2017 6.230 6.260 6.190 6.220 41,117 +0.18(+2.98%)
Mar 16, 2017 6.080 6.100 6.000 6.040 47,692 +0.12(+2.03%)
Mar 15, 2017 5.834 5.920 5.800 5.920 28,910 +0.12(+2.07%)
Mar 14, 2017 5.800 5.850 5.785 5.800 37,171 -0.09(-1.53%)
Mar 13, 2017 5.914 5.930 5.890 5.890 35,772 +0.03(+0.51%)
Mar 10, 2017 5.860 5.880 5.830 5.860 18,088 +0.11(+1.91%)
Mar 09, 2017 5.790 5.810 5.720 5.750 24,766 -0.06(-1.03%)
Mar 08, 2017 5.970 5.970 5.810 5.810 77,386 +0.07(+1.22%)
Mar 07, 2017 5.815 5.830 5.728 5.740 35,092 -0.01(-0.17%)
Mar 06, 2017 5.740 5.760 5.710 5.750 38,290 +0.01(+0.17%)
Mar 03, 2017 5.680 5.740 5.680 5.740 50,203 +0.07(+1.23%)
Mar 02, 2017 5.772 5.780 5.670 5.670 16,929 -0.11(-1.90%)
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.