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

Norsk Hydro ADR (OP: NHYDY )

6.510 +0.135 (+2.12%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 24, 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 (%)
Aug 31, 2016 4.217 4.236 4.180 4.220 17,766 -0.08(-1.86%)
Aug 30, 2016 4.320 4.350 4.270 4.300 20,873 -0.08(-1.83%)
Aug 29, 2016 4.290 4.380 4.290 4.380 36,239 +0.10(+2.34%)
Aug 26, 2016 4.360 4.430 4.280 4.280 37,234 -0.06(-1.38%)
Aug 25, 2016 4.308 4.360 4.308 4.340 14,503 -0.01(-0.23%)
Aug 24, 2016 4.380 4.420 4.350 4.350 16,226 +0.00(+0.00%)
Aug 23, 2016 4.310 4.400 4.310 4.350 18,881 +0.01(+0.32%)
Aug 22, 2016 4.280 4.340 4.280 4.336 55,437 -0.09(-2.12%)
Aug 19, 2016 4.430 4.440 4.390 4.430 23,005 -0.01(-0.23%)
Aug 18, 2016 4.424 4.440 4.390 4.440 26,697 +0.12(+2.66%)
Aug 17, 2016 4.320 4.370 4.304 4.325 59,550 -0.10(-2.37%)
Aug 16, 2016 4.400 4.440 4.400 4.430 16,432 +0.05(+1.14%)
Aug 15, 2016 4.320 4.390 4.320 4.380 7,412 -0.00(-0.09%)
Aug 12, 2016 4.400 4.450 4.370 4.384 36,506 -0.04(-0.81%)
Aug 11, 2016 4.430 4.450 4.395 4.420 13,430 +0.01(+0.23%)
Aug 10, 2016 4.410 4.480 4.410 4.410 11,984 +0.00(+0.11%)
Aug 09, 2016 4.360 4.430 4.360 4.405 22,375 +0.06(+1.26%)
Aug 08, 2016 4.280 4.360 4.280 4.350 36,971 +0.15(+3.57%)
Aug 05, 2016 4.190 4.240 4.185 4.200 42,212 -0.01(-0.24%)
Aug 04, 2016 4.168 4.210 4.150 4.210 27,083 +0.08(+1.94%)
Aug 03, 2016 4.135 4.170 4.120 4.130 55,240 -0.01(-0.24%)
Aug 02, 2016 4.150 4.200 4.130 4.140 25,378 +0.00(+0.00%)
Aug 01, 2016 4.188 4.188 4.140 4.140 20,569 -0.09(-2.13%)
Jul 29, 2016 4.190 4.270 4.190 4.230 12,339 +0.01(+0.24%)
Jul 28, 2016 4.150 4.230 4.150 4.220 22,690 +0.09(+2.24%)
Jul 27, 2016 4.140 4.140 4.020 4.128 18,191 +0.01(+0.18%)
Jul 26, 2016 4.020 4.120 4.020 4.120 54,042 +0.09(+2.23%)
Jul 25, 2016 4.080 4.080 4.010 4.030 30,480 -0.03(-0.74%)
Jul 22, 2016 4.100 4.100 4.010 4.060 24,084 -0.05(-1.22%)
Jul 21, 2016 4.110 4.160 4.080 4.110 131,302 +0.23(+5.93%)
Jul 20, 2016 3.780 3.920 3.780 3.880 35,496 -0.02(-0.51%)
Jul 19, 2016 3.810 4.050 3.810 3.900 149,203 -0.08(-2.13%)
Jul 18, 2016 3.850 4.020 3.850 3.985 99,756 +0.05(+1.40%)
Jul 15, 2016 3.860 3.960 3.860 3.930 41,961 -0.03(-0.76%)
Jul 14, 2016 3.970 4.010 3.950 3.960 29,023 +0.01(+0.25%)
Jul 13, 2016 3.950 3.960 3.910 3.950 26,343 +0.06(+1.54%)
Jul 12, 2016 3.846 3.890 3.840 3.890 31,634 +0.12(+3.05%)
Jul 11, 2016 3.750 3.785 3.750 3.775 19,863 +0.17(+4.86%)
Jul 08, 2016 3.620 3.580 3.600 53,221 +0.05(+1.41%)
Jul 07, 2016 3.520 3.605 3.520 3.550 27,642 -0.07(-1.93%)
Jul 05, 2016 3.730 3.730 3.570 3.620 121,901 -0.13(-3.47%)
Jul 01, 2016 3.750 3.750 3.750 0 +0.09(+2.46%)
Jun 30, 2016 3.660 3.660 3.510 3.660 33,390 +0.10(+2.81%)
Jun 29, 2016 3.510 3.600 3.510 3.560 537,948 +0.10(+2.89%)
Jun 28, 2016 3.430 3.540 3.420 3.460 1,568,558 +0.06(+1.76%)
Jun 27, 2016 3.470 3.470 3.350 3.400 1,067,261 -0.20(-5.56%)
Jun 24, 2016 3.650 3.670 3.530 3.600 600,661 -0.27(-6.98%)
Jun 23, 2016 3.865 3.900 3.850 3.870 15,108 +0.07(+1.84%)
Jun 22, 2016 3.830 3.840 3.790 3.800 31,746 +0.02(+0.53%)
Jun 21, 2016 3.730 3.820 3.720 3.780 13,077 -0.03(-0.79%)
Jun 20, 2016 3.858 3.870 3.750 3.810 18,424 +0.10(+2.70%)
Jun 17, 2016 3.670 3.740 3.620 3.710 39,882 +0.05(+1.37%)
Jun 16, 2016 3.620 3.660 3.550 3.660 60,602 -0.07(-1.88%)
Jun 15, 2016 3.705 3.770 3.690 3.730 36,683 +0.04(+1.22%)
Jun 14, 2016 3.724 3.740 3.660 3.685 40,966 -0.05(-1.34%)
Jun 13, 2016 3.660 3.780 3.660 3.735 80,028 -0.06(-1.45%)
Jun 10, 2016 3.840 3.840 3.790 3.790 33,673 -0.14(-3.56%)
Jun 09, 2016 3.990 3.990 3.830 3.930 34,280 -0.13(-3.20%)
Jun 08, 2016 4.030 4.100 4.030 4.060 49,771 +0.06(+1.50%)
Jun 07, 2016 4.015 4.050 4.000 4.000 39,744 -0.04(-0.99%)
Jun 06, 2016 3.942 4.060 3.942 4.040 42,790 +0.10(+2.54%)
Jun 03, 2016 3.900 3.956 3.900 3.940 22,425 +0.07(+1.81%)
Jun 02, 2016 3.910 3.910 3.850 3.870 13,547 -0.06(-1.53%)
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.