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 (%)
Aug 31, 2017 7.090 7.160 7.080 7.160 9,317 +0.18(+2.58%)
Aug 30, 2017 7.000 7.036 6.980 6.980 124,245 -0.01(-0.11%)
Aug 29, 2017 6.894 6.987 6.894 6.987 13,849 +0.07(+0.98%)
Aug 28, 2017 6.915 6.942 6.905 6.920 7,254 -0.08(-1.14%)
Aug 25, 2017 6.980 7.000 6.935 7.000 24,720 +0.11(+1.60%)
Aug 24, 2017 6.900 6.910 6.838 6.890 9,834 +0.01(+0.15%)
Aug 23, 2017 6.810 6.880 6.810 6.880 22,281 +0.22(+3.30%)
Aug 22, 2017 6.630 6.670 6.630 6.660 43,660 +0.26(+4.00%)
Aug 21, 2017 6.480 6.480 6.400 6.404 38,703 -0.07(-1.02%)
Aug 18, 2017 6.490 6.490 6.448 6.470 14,079 +0.09(+1.46%)
Aug 17, 2017 6.500 6.508 6.354 6.377 194,756 -0.24(-3.64%)
Aug 16, 2017 6.550 6.620 6.540 6.618 244,150 +0.19(+2.92%)
Aug 15, 2017 6.416 6.470 6.380 6.430 242,244 +0.06(+0.94%)
Aug 14, 2017 6.380 6.420 6.367 6.370 4,898 -0.06(-0.93%)
Aug 11, 2017 6.330 6.430 6.330 6.430 19,558 +0.06(+0.94%)
Aug 10, 2017 6.450 6.450 6.360 6.370 11,591 -0.08(-1.24%)
Aug 09, 2017 6.420 6.480 6.410 6.450 18,017 -0.04(-0.62%)
Aug 08, 2017 6.530 6.550 6.490 6.490 177,572 +0.06(+0.96%)
Aug 07, 2017 6.380 6.460 6.380 6.428 164,389 +0.17(+2.73%)
Aug 04, 2017 6.290 6.310 6.190 6.257 11,233 +0.04(+0.59%)
Aug 03, 2017 6.310 6.320 6.210 6.220 87,092 -0.09(-1.46%)
Aug 02, 2017 6.310 6.330 6.310 6.312 14,760 +0.04(+0.67%)
Aug 01, 2017 6.460 6.250 6.270 16,670 -0.19(-2.94%)
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%)
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.