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, 2021 7.130 7.130 6.900 7.010 242,068 -0.05(-0.71%)
Aug 30, 2021 7.220 7.220 7.025 7.060 62,309 +0.07(+1.00%)
Aug 27, 2021 6.750 7.050 6.750 6.990 42,129 +0.28(+4.17%)
Aug 26, 2021 6.700 6.740 6.620 6.710 146,581 -0.03(-0.45%)
Aug 25, 2021 6.690 6.740 6.620 6.740 29,336 +0.03(+0.37%)
Aug 24, 2021 6.725 6.750 6.695 6.715 104,638 +0.10(+1.59%)
Aug 23, 2021 6.520 6.620 6.490 6.610 89,878 +0.35(+5.59%)
Aug 20, 2021 6.170 6.280 6.170 6.260 53,951 -0.12(-1.88%)
Aug 19, 2021 6.600 6.600 6.350 6.380 81,874 -0.50(-7.33%)
Aug 18, 2021 6.780 7.000 6.780 6.884 39,873 +0.00(+0.06%)
Aug 17, 2021 6.880 7.000 6.800 6.880 32,425 -0.13(-1.85%)
Aug 16, 2021 7.170 7.170 6.930 7.010 28,088 -0.17(-2.37%)
Aug 13, 2021 7.040 7.190 7.040 7.180 82,059 +0.19(+2.72%)
Aug 12, 2021 6.910 7.050 6.910 6.990 66,832 +0.05(+0.72%)
Aug 11, 2021 6.850 6.950 6.850 6.940 84,003 +0.20(+2.97%)
Aug 10, 2021 6.610 6.750 6.610 6.740 31,975 +0.22(+3.37%)
Aug 09, 2021 6.550 6.590 6.495 6.520 42,405 -0.11(-1.58%)
Aug 06, 2021 6.650 6.650 6.590 6.625 54,932 -0.01(-0.15%)
Aug 05, 2021 6.660 6.670 6.600 6.635 25,792 -0.12(-1.70%)
Aug 04, 2021 6.770 6.800 6.700 6.750 136,984 -0.09(-1.32%)
Aug 03, 2021 6.790 6.880 6.720 6.840 34,712 +0.04(+0.59%)
Aug 02, 2021 6.820 6.850 6.740 6.800 61,446 +0.10(+1.49%)
Jul 30, 2021 6.650 6.730 6.635 6.700 348,636 -0.15(-2.19%)
Jul 29, 2021 6.740 6.860 6.740 6.850 56,529 +0.26(+3.95%)
Jul 28, 2021 6.540 6.610 6.495 6.590 45,109 +0.09(+1.38%)
Jul 27, 2021 6.550 6.550 6.460 6.500 107,418 -0.05(-0.76%)
Jul 26, 2021 6.370 6.580 6.351 6.550 57,652 +0.16(+2.50%)
Jul 23, 2021 6.310 6.390 6.280 6.390 71,242 -0.01(-0.16%)
Jul 22, 2021 6.540 6.540 6.330 6.400 128,852 -0.02(-0.31%)
Jul 21, 2021 6.300 6.450 6.300 6.420 106,053 +0.15(+2.39%)
Jul 20, 2021 6.000 6.280 6.000 6.270 79,794 +0.22(+3.68%)
Jul 19, 2021 6.090 6.110 6.000 6.048 125,382 -0.25(-3.90%)
Jul 16, 2021 6.500 6.500 6.250 6.293 26,282 -0.31(-4.65%)
Jul 15, 2021 6.620 6.682 6.540 6.600 63,028 -0.01(-0.15%)
Jul 14, 2021 6.650 6.650 6.500 6.610 14,876 +0.06(+0.92%)
Jul 13, 2021 6.555 6.590 6.520 6.550 40,510 +0.00(+0.00%)
Jul 12, 2021 6.490 6.600 6.445 6.550 25,763 -0.06(-0.91%)
Jul 09, 2021 6.390 6.650 6.390 6.610 22,698 +0.37(+5.93%)
Jul 08, 2021 6.260 6.310 6.150 6.240 123,303 -0.26(-4.00%)
Jul 07, 2021 6.590 6.590 6.463 6.500 31,357 +0.03(+0.50%)
Jul 06, 2021 6.750 6.750 6.440 6.468 76,602 -0.09(-1.41%)
Jul 02, 2021 6.480 6.580 6.480 6.560 41,400 +0.10(+1.63%)
Jul 01, 2021 6.425 6.510 6.410 6.455 34,425 +0.03(+0.39%)
Jun 30, 2021 6.490 6.490 6.400 6.430 63,785 -0.03(-0.40%)
Jun 29, 2021 6.410 6.595 6.410 6.456 34,958 +0.06(+0.88%)
Jun 28, 2021 6.500 6.500 6.390 6.400 96,806 -0.11(-1.69%)
Jun 25, 2021 6.510 6.590 6.500 6.510 39,563 +0.01(+0.17%)
Jun 24, 2021 6.350 6.500 6.350 6.499 47,182 +0.27(+4.32%)
Jun 23, 2021 6.230 6.330 6.200 6.230 111,246 +0.13(+2.13%)
Jun 22, 2021 5.950 6.100 5.900 6.100 517,089 +0.11(+1.84%)
Jun 21, 2021 5.900 6.030 5.900 5.990 60,222 +0.24(+4.08%)
Jun 18, 2021 5.840 5.840 5.740 5.755 75,538 -0.17(-2.79%)
Jun 17, 2021 5.980 6.060 5.870 5.920 57,565 -0.26(-4.20%)
Jun 16, 2021 6.140 6.230 6.100 6.179 65,093 -0.20(-3.07%)
Jun 15, 2021 6.450 6.450 6.315 6.375 37,521 -0.18(-2.82%)
Jun 14, 2021 6.710 6.710 6.550 6.560 35,878 +0.06(+0.92%)
Jun 11, 2021 6.500 6.590 6.480 6.500 11,332 +0.05(+0.78%)
Jun 10, 2021 6.500 6.515 6.440 6.450 41,995 -0.06(-0.92%)
Jun 09, 2021 6.520 6.582 6.505 6.510 28,942 -0.01(-0.15%)
Jun 08, 2021 6.565 6.570 6.420 6.520 28,809 -0.02(-0.31%)
Jun 07, 2021 6.616 6.640 6.530 6.540 64,051 -0.13(-1.95%)
Jun 04, 2021 6.620 6.690 6.620 6.670 37,547 +0.13(+1.99%)
Jun 03, 2021 6.510 6.590 6.480 6.540 56,192 -0.26(-3.82%)
Jun 02, 2021 6.890 6.890 6.790 6.800 81,861 +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.