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 (%)
Sep 28, 2018 6.006 6.050 6.006 6.030 18,200 +0.00(+0.00%)
Sep 27, 2018 5.990 6.060 5.990 6.030 16,930 -0.12(-1.95%)
Sep 26, 2018 6.080 6.150 6.060 6.150 28,877 -0.02(-0.40%)
Sep 25, 2018 6.180 6.210 6.130 6.175 25,708 +0.17(+2.83%)
Sep 24, 2018 6.030 6.070 5.960 6.005 13,957 -0.02(-0.33%)
Sep 21, 2018 5.960 6.050 5.960 6.025 20,500 +0.05(+0.79%)
Sep 20, 2018 5.920 6.000 5.920 5.978 36,988 +0.14(+2.35%)
Sep 19, 2018 5.760 5.870 5.760 5.840 134,238 +0.13(+2.28%)
Sep 18, 2018 5.740 5.750 5.690 5.710 35,270 +0.12(+2.15%)
Sep 17, 2018 5.590 5.630 5.550 5.590 84,197 -0.01(-0.18%)
Sep 14, 2018 5.555 5.600 5.500 5.600 93,700 +0.07(+1.36%)
Sep 13, 2018 5.610 5.610 5.510 5.525 34,802 -0.10(-1.78%)
Sep 12, 2018 5.510 5.640 5.510 5.625 47,130 -0.09(-1.66%)
Sep 11, 2018 5.660 5.720 5.570 5.720 120,137 +0.00(+0.04%)
Sep 10, 2018 5.680 5.740 5.620 5.718 46,320 +0.21(+3.86%)
Sep 07, 2018 5.530 5.550 5.450 5.505 55,400 -0.08(-1.49%)
Sep 06, 2018 5.710 5.710 5.570 5.588 20,119 +0.07(+1.32%)
Sep 05, 2018 5.470 5.530 5.440 5.515 56,648 +0.03(+0.55%)
Sep 04, 2018 5.490 5.520 5.450 5.485 14,978 -0.08(-1.53%)
Aug 31, 2018 5.570 5.570 5.570 0 -0.07(-1.33%)
Aug 30, 2018 5.640 5.680 5.600 5.645 37,751 -0.14(-2.34%)
Aug 29, 2018 5.740 5.780 5.720 5.780 67,080 +0.03(+0.52%)
Aug 28, 2018 5.760 5.800 5.720 5.750 47,582 +0.04(+0.70%)
Aug 27, 2018 5.650 5.730 5.650 5.710 80,252 +0.05(+0.97%)
Aug 24, 2018 5.652 5.680 5.630 5.655 27,400 +0.08(+1.53%)
Aug 23, 2018 5.590 5.610 5.530 5.570 24,775 -0.05(-0.89%)
Aug 22, 2018 5.620 5.630 5.500 5.620 24,731 +0.12(+2.27%)
Aug 21, 2018 5.476 5.530 5.430 5.495 56,310 +0.04(+0.64%)
Aug 20, 2018 5.440 5.470 5.420 5.460 36,787 +0.12(+2.25%)
Aug 17, 2018 5.320 5.390 5.292 5.340 31,300 -0.12(-2.20%)
Aug 16, 2018 5.400 5.510 5.400 5.460 46,107 +0.08(+1.49%)
Aug 15, 2018 5.410 5.420 5.300 5.380 70,975 -0.29(-5.11%)
Aug 14, 2018 5.660 5.680 5.570 5.670 56,533 +0.04(+0.71%)
Aug 13, 2018 5.660 5.690 5.580 5.630 37,229 -0.08(-1.40%)
Aug 10, 2018 5.610 5.730 5.610 5.710 34,500 -0.23(-3.87%)
Aug 09, 2018 5.889 5.960 5.840 5.940 59,524 +0.11(+1.89%)
Aug 08, 2018 5.780 5.830 5.720 5.830 27,015 +0.08(+1.39%)
Aug 07, 2018 5.770 5.830 5.720 5.750 49,242 +0.12(+2.13%)
Aug 06, 2018 5.585 5.650 5.550 5.630 21,458 -0.05(-0.88%)
Aug 03, 2018 5.600 5.680 5.580 5.680 47,100 +0.15(+2.71%)
Aug 02, 2018 5.550 5.570 5.500 5.530 42,464 -0.09(-1.60%)
Aug 01, 2018 5.655 5.680 5.610 5.620 20,454 -0.10(-1.83%)
Jul 31, 2018 5.772 5.780 5.700 5.725 79,681 -0.02(-0.26%)
Jul 30, 2018 5.800 5.800 5.710 5.740 30,341 -0.04(-0.61%)
Jul 27, 2018 5.770 5.810 5.740 5.775 47,500 +0.04(+0.61%)
Jul 26, 2018 5.784 5.784 5.710 5.740 15,891 -0.06(-1.12%)
Jul 25, 2018 5.760 5.860 5.690 5.805 44,312 -0.00(-0.09%)
Jul 24, 2018 5.850 5.920 5.760 5.810 47,754 +0.15(+2.74%)
Jul 23, 2018 5.690 5.690 5.595 5.655 14,227 +0.06(+1.07%)
Jul 20, 2018 5.630 5.630 5.560 5.595 20,165 -0.08(-1.32%)
Jul 19, 2018 5.720 5.750 5.640 5.670 54,526 -0.17(-2.99%)
Jul 18, 2018 5.825 5.870 5.800 5.845 45,505 -0.15(-2.42%)
Jul 17, 2018 5.900 6.020 5.900 5.990 51,745 +0.17(+2.92%)
Jul 16, 2018 5.864 5.864 5.800 5.820 17,274 +0.00(+0.00%)
Jul 13, 2018 5.810 5.840 5.753 5.820 15,916 -0.03(-0.51%)
Jul 12, 2018 5.860 5.900 5.810 5.850 19,116 +0.06(+1.12%)
Jul 11, 2018 5.840 5.890 5.760 5.785 37,821 -0.21(-3.50%)
Jul 10, 2018 6.040 6.040 5.950 5.995 90,235 -0.01(-0.17%)
Jul 09, 2018 5.950 6.010 5.950 6.005 22,994 +0.06(+1.09%)
Jul 06, 2018 5.880 5.950 5.880 5.940 32,021 -0.05(-0.83%)
Jul 05, 2018 5.980 6.029 5.960 5.990 17,362 +0.05(+0.84%)
Jul 03, 2018 5.940 5.940 5.940 0 +0.09(+1.54%)
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.