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 UNCHANGED
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 (%)
Jul 31, 2017 6.470 6.470 6.400 6.460 14,365 -0.02(-0.31%)
Jul 28, 2017 6.440 6.510 6.440 6.480 5,139 -0.02(-0.31%)
Jul 27, 2017 6.580 6.580 6.500 6.500 5,706 -0.07(-1.07%)
Jul 26, 2017 6.510 6.580 6.500 6.570 49,437 +0.13(+2.02%)
Jul 25, 2017 6.410 6.440 6.395 6.440 16,798 -0.12(-1.83%)
Jul 24, 2017 6.550 6.610 6.550 6.560 25,962 +0.07(+1.08%)
Jul 21, 2017 6.500 6.520 6.450 6.490 11,605 -0.02(-0.38%)
Jul 20, 2017 6.570 6.570 6.512 6.515 24,523 -0.06(-0.84%)
Jul 19, 2017 6.544 6.570 6.506 6.570 11,505 +0.14(+2.18%)
Jul 18, 2017 6.410 6.440 6.400 6.430 11,072 -0.03(-0.46%)
Jul 17, 2017 6.370 6.490 6.370 6.460 111,641 +0.08(+1.25%)
Jul 14, 2017 6.340 6.380 6.320 6.380 34,244 +0.23(+3.71%)
Jul 13, 2017 6.110 6.180 6.110 6.152 29,791 +0.10(+1.69%)
Jul 12, 2017 6.030 6.050 6.020 6.050 16,905 -0.04(-0.66%)
Jul 11, 2017 5.996 6.090 5.996 6.090 16,532 +0.15(+2.53%)
Jul 10, 2017 5.875 5.940 5.870 5.940 18,816 +0.09(+1.54%)
Jul 07, 2017 5.780 5.850 5.780 5.850 6,908 +0.08(+1.39%)
Jul 06, 2017 5.782 5.880 5.770 5.770 18,295 +0.04(+0.70%)
Jul 05, 2017 5.774 5.774 5.730 5.730 26,125 -0.07(-1.21%)
Jul 03, 2017 5.720 5.800 5.720 5.800 25,807 +0.27(+4.88%)
Jun 30, 2017 5.500 5.530 5.496 5.530 13,331 +0.06(+1.10%)
Jun 29, 2017 5.530 5.530 5.460 5.470 26,065 -0.08(-1.44%)
Jun 28, 2017 5.490 5.550 5.440 5.550 31,678 +0.14(+2.59%)
Jun 27, 2017 5.390 5.440 5.360 5.410 39,861 +0.15(+2.85%)
Jun 26, 2017 5.330 5.330 5.240 5.260 39,432 -0.14(-2.59%)
Jun 23, 2017 5.332 5.400 5.330 5.400 155,080 +0.12(+2.18%)
Jun 22, 2017 5.306 5.310 5.270 5.285 24,151 +0.05(+1.05%)
Jun 21, 2017 5.280 5.280 5.230 5.230 8,389 +0.02(+0.38%)
Jun 20, 2017 5.284 5.310 5.210 5.210 28,298 -0.08(-1.42%)
Jun 19, 2017 5.320 5.330 5.270 5.285 38,612 +0.13(+2.54%)
Jun 16, 2017 5.190 5.190 5.110 5.154 45,564 +0.01(+0.17%)
Jun 15, 2017 5.190 5.200 5.120 5.145 47,353 -0.18(-3.29%)
Jun 14, 2017 5.440 5.440 5.300 5.320 26,244 -0.12(-2.21%)
Jun 13, 2017 5.410 5.460 5.410 5.440 37,910 +0.02(+0.37%)
Jun 12, 2017 5.456 5.460 5.410 5.420 10,637 -0.08(-1.45%)
Jun 09, 2017 5.440 5.510 5.430 5.500 70,899 +0.08(+1.38%)
Jun 08, 2017 5.420 5.428 5.330 5.425 18,735 +0.04(+0.65%)
Jun 07, 2017 5.400 5.480 5.350 5.390 42,078 +0.06(+1.13%)
Jun 06, 2017 5.288 5.370 5.288 5.330 35,005 -0.02(-0.45%)
Jun 05, 2017 5.350 5.370 5.310 5.354 31,330 -0.04(-0.80%)
Jun 02, 2017 5.390 5.400 5.360 5.397 8,435 -0.01(-0.15%)
Jun 01, 2017 5.400 5.420 5.390 5.405 21,428 -0.01(-0.18%)
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%)
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.