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 UNCHANGED
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 (%)
Jul 31, 2019 3.500 3.540 3.410 3.450 94,757 -0.14(-3.90%)
Jul 30, 2019 3.550 3.590 3.545 3.590 66,837 -0.08(-2.18%)
Jul 29, 2019 3.720 3.720 3.650 3.670 20,699 -0.11(-2.91%)
Jul 26, 2019 3.790 3.790 3.760 3.780 67,400 -0.05(-1.25%)
Jul 25, 2019 3.830 3.860 3.820 3.828 32,287 -0.05(-1.34%)
Jul 24, 2019 3.900 3.900 3.870 3.880 18,857 +0.03(+0.78%)
Jul 23, 2019 3.800 3.850 3.770 3.850 89,820 +0.21(+5.77%)
Jul 22, 2019 3.590 3.640 3.580 3.640 33,989 +0.08(+2.10%)
Jul 19, 2019 3.570 3.590 3.550 3.565 53,600 +0.06(+1.57%)
Jul 18, 2019 3.500 3.560 3.470 3.510 78,159 -0.08(-2.23%)
Jul 17, 2019 3.630 3.630 3.550 3.590 55,546 -0.06(-1.51%)
Jul 16, 2019 3.660 3.680 3.640 3.645 85,613 +0.01(+0.28%)
Jul 15, 2019 3.610 3.650 3.610 3.635 162,889 +0.00(+0.03%)
Jul 12, 2019 3.578 3.680 3.578 3.634 53,100 +0.06(+1.79%)
Jul 11, 2019 3.540 3.610 3.540 3.570 66,479 +0.00(+0.11%)
Jul 10, 2019 3.530 3.590 3.510 3.566 91,085 -0.00(-0.11%)
Jul 09, 2019 3.540 3.570 3.520 3.570 103,847 -0.05(-1.38%)
Jul 08, 2019 3.610 3.640 3.600 3.620 70,698 -0.02(-0.69%)
Jul 05, 2019 3.600 3.670 3.595 3.645 37,100 -0.00(-0.14%)
Jul 03, 2019 3.630 3.680 3.620 3.650 49,200 +0.05(+1.53%)
Jul 02, 2019 3.610 3.615 3.580 3.595 238,922 -0.07(-1.91%)
Jul 01, 2019 3.695 3.700 3.640 3.665 124,367 +0.06(+1.81%)
Jun 28, 2019 3.550 3.626 3.530 3.600 44,700 -0.02(-0.55%)
Jun 27, 2019 3.560 3.620 3.560 3.620 32,127 +0.07(+1.97%)
Jun 26, 2019 3.560 3.560 3.503 3.550 37,056 +0.06(+1.72%)
Jun 25, 2019 3.510 3.560 3.450 3.490 136,898 -0.04(-1.27%)
Jun 24, 2019 3.570 3.570 3.510 3.535 178,314 -0.06(-1.59%)
Jun 21, 2019 3.610 3.610 3.570 3.592 88,500 +0.01(+0.20%)
Jun 20, 2019 3.610 3.610 3.550 3.585 104,760 +0.08(+2.43%)
Jun 19, 2019 3.530 3.550 3.495 3.500 131,703 -0.02(-0.57%)
Jun 18, 2019 3.540 3.570 3.520 3.520 218,962 -0.01(-0.28%)
Jun 17, 2019 3.490 3.550 3.490 3.530 115,323 -0.05(-1.40%)
Jun 14, 2019 3.570 3.600 3.570 3.580 180,200 -0.07(-1.92%)
Jun 13, 2019 3.630 3.650 3.610 3.650 210,589 +0.05(+1.39%)
Jun 12, 2019 3.660 3.660 3.580 3.600 228,439 -0.15(-4.00%)
Jun 11, 2019 3.779 3.800 3.740 3.750 169,771 +0.02(+0.54%)
Jun 10, 2019 3.688 3.750 3.660 3.730 69,297 +0.01(+0.27%)
Jun 07, 2019 3.680 3.740 3.650 3.720 52,600 +0.05(+1.36%)
Jun 06, 2019 3.720 3.730 3.650 3.670 94,315 +0.00(+0.00%)
Jun 05, 2019 3.740 3.740 3.650 3.670 71,142 +0.02(+0.69%)
Jun 04, 2019 3.650 3.670 3.610 3.645 53,682 +0.02(+0.41%)
Jun 03, 2019 3.600 3.650 3.580 3.630 67,246 +0.05(+1.40%)
May 31, 2019 3.550 3.580 3.490 3.580 130,000 -0.05(-1.38%)
May 30, 2019 3.640 3.640 3.600 3.630 78,522 +0.04(+1.11%)
May 29, 2019 3.590 3.620 3.520 3.590 181,506 -0.06(-1.64%)
May 28, 2019 3.730 3.730 3.650 3.650 77,002 -0.15(-3.95%)
May 24, 2019 3.780 3.830 3.750 3.800 84,600 +0.01(+0.40%)
May 23, 2019 3.820 3.840 3.750 3.785 51,296 -0.17(-4.42%)
May 22, 2019 3.970 3.990 3.940 3.960 38,030 -0.12(-2.94%)
May 21, 2019 4.100 4.130 4.070 4.080 96,821 +0.23(+5.97%)
May 20, 2019 3.870 3.890 3.825 3.850 45,375 -0.02(-0.52%)
May 17, 2019 3.908 3.940 3.820 3.870 100,700 -0.04(-1.02%)
May 16, 2019 3.900 3.940 3.895 3.910 68,329 +0.15(+3.99%)
May 15, 2019 3.671 3.770 3.670 3.760 126,673 -0.01(-0.27%)
May 14, 2019 3.760 3.800 3.740 3.770 140,904 +0.05(+1.34%)
May 13, 2019 3.680 3.750 3.680 3.720 100,772 -0.17(-4.37%)
May 10, 2019 3.860 3.910 3.820 3.890 61,900 +0.08(+2.10%)
May 09, 2019 3.840 3.840 3.785 3.810 109,507 -0.05(-1.30%)
May 08, 2019 3.850 3.900 3.770 3.860 313,468 -0.15(-3.74%)
May 07, 2019 4.060 4.060 3.960 4.010 73,515 -0.11(-2.67%)
May 06, 2019 4.080 4.120 4.020 4.120 119,426 -0.12(-2.94%)
May 03, 2019 4.190 4.250 4.190 4.245 146,800 -0.04(-0.82%)
May 02, 2019 4.170 4.280 4.120 4.280 37,428 -0.11(-2.51%)
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.