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

Norsk Hydro ADR (OP: NHYDY )

6.205 +0.085 (+1.39%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 10, 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 (%)
Apr 28, 2017 5.700 5.700 5.620 5.640 40,382 -0.30(-5.05%)
Apr 27, 2017 6.060 6.060 5.900 5.940 37,915 -0.21(-3.41%)
Apr 26, 2017 6.120 6.190 6.120 6.150 16,508 -0.05(-0.77%)
Apr 25, 2017 6.130 6.210 6.130 6.198 40,428 +0.18(+2.96%)
Apr 24, 2017 6.000 6.030 5.980 6.020 15,253 +0.28(+4.95%)
Apr 21, 2017 5.730 5.800 5.730 5.736 81,405 +0.06(+1.02%)
Apr 20, 2017 5.670 5.700 5.660 5.678 20,349 -0.01(-0.16%)
Apr 19, 2017 5.770 5.770 5.660 5.687 25,207 -0.08(-1.44%)
Apr 18, 2017 5.750 5.780 5.725 5.770 39,645 +0.03(+0.52%)
Apr 17, 2017 5.690 5.850 5.690 5.740 42,819 +0.06(+1.06%)
Apr 13, 2017 5.830 5.830 5.680 5.680 11,471 -0.12(-2.07%)
Apr 12, 2017 5.920 5.920 5.750 5.800 62,912 -0.14(-2.42%)
Apr 11, 2017 5.940 5.950 5.860 5.944 16,418 +0.09(+1.61%)
Apr 10, 2017 5.760 5.870 5.740 5.850 25,369 +0.11(+1.85%)
Apr 07, 2017 5.780 5.790 5.740 5.744 6,543 -0.06(-0.97%)
Apr 06, 2017 5.856 5.888 5.800 5.800 19,840 -0.08(-1.36%)
Apr 05, 2017 5.960 5.980 5.880 5.880 96,802 +0.06(+1.03%)
Apr 04, 2017 5.780 5.840 5.764 5.820 11,309 -0.00(-0.09%)
Apr 03, 2017 5.800 5.874 5.800 5.825 3,954 +0.01(+0.17%)
Mar 31, 2017 5.790 5.840 5.766 5.815 17,857 +0.01(+0.09%)
Mar 30, 2017 5.790 5.888 5.780 5.810 7,816 +0.01(+0.17%)
Mar 29, 2017 5.750 5.810 5.730 5.800 25,737 +0.06(+1.13%)
Mar 28, 2017 5.690 5.770 5.690 5.735 13,147 +0.00(+0.09%)
Mar 27, 2017 5.730 5.730 5.650 5.730 19,503 -0.17(-2.88%)
Mar 24, 2017 5.926 5.960 5.900 5.900 22,949 -0.02(-0.30%)
Mar 23, 2017 5.940 5.950 5.900 5.918 17,379 +0.01(+0.14%)
Mar 22, 2017 5.920 5.945 5.890 5.910 55,134 +0.02(+0.37%)
Mar 21, 2017 6.030 6.030 5.888 5.888 24,234 -0.21(-3.48%)
Mar 20, 2017 6.030 6.150 6.030 6.100 82,600 -0.12(-1.93%)
Mar 17, 2017 6.230 6.260 6.190 6.220 41,117 +0.18(+2.98%)
Mar 16, 2017 6.080 6.100 6.000 6.040 47,692 +0.12(+2.03%)
Mar 15, 2017 5.834 5.920 5.800 5.920 28,910 +0.12(+2.07%)
Mar 14, 2017 5.800 5.850 5.785 5.800 37,171 -0.09(-1.53%)
Mar 13, 2017 5.914 5.930 5.890 5.890 35,772 +0.03(+0.51%)
Mar 10, 2017 5.860 5.880 5.830 5.860 18,088 +0.11(+1.91%)
Mar 09, 2017 5.790 5.810 5.720 5.750 24,766 -0.06(-1.03%)
Mar 08, 2017 5.970 5.970 5.810 5.810 77,386 +0.07(+1.22%)
Mar 07, 2017 5.815 5.830 5.728 5.740 35,092 -0.01(-0.17%)
Mar 06, 2017 5.740 5.760 5.710 5.750 38,290 +0.01(+0.17%)
Mar 03, 2017 5.680 5.740 5.680 5.740 50,203 +0.07(+1.23%)
Mar 02, 2017 5.772 5.780 5.670 5.670 16,929 -0.11(-1.90%)
Mar 01, 2017 5.730 5.850 5.720 5.780 29,653 +0.15(+2.66%)
Feb 28, 2017 5.550 5.650 5.550 5.630 37,634 +0.09(+1.72%)
Feb 27, 2017 5.576 5.580 5.530 5.535 43,241 +0.00(+0.09%)
Feb 24, 2017 5.490 5.550 5.460 5.530 23,781 -0.16(-2.81%)
Feb 23, 2017 5.780 5.780 5.690 5.690 78,709 -0.04(-0.70%)
Feb 22, 2017 5.770 5.790 5.708 5.730 269,565 -0.11(-1.88%)
Feb 21, 2017 5.880 5.890 5.776 5.840 1,057,526 +0.03(+0.52%)
Feb 17, 2017 5.810 5.810 5.810 0 -0.01(-0.09%)
Feb 16, 2017 5.825 5.840 5.795 5.815 493,705 +0.03(+0.43%)
Feb 15, 2017 5.800 5.840 5.760 5.790 1,019,138 -0.09(-1.61%)
Feb 14, 2017 5.870 5.920 5.840 5.885 10,089 -0.06(-0.93%)
Feb 13, 2017 5.870 5.970 5.870 5.940 634,480 +0.21(+3.66%)
Feb 10, 2017 5.715 5.750 5.710 5.730 61,415 +0.06(+1.06%)
Feb 09, 2017 5.665 5.690 5.652 5.670 48,122 -0.04(-0.70%)
Feb 08, 2017 5.630 5.735 5.630 5.710 25,957 -0.09(-1.55%)
Feb 07, 2017 5.790 5.827 5.790 5.800 25,955 +0.04(+0.69%)
Feb 06, 2017 5.760 5.760 5.730 5.760 10,313 -0.00(-0.09%)
Feb 03, 2017 5.775 5.800 5.750 5.765 95,803 +0.03(+0.61%)
Feb 02, 2017 5.755 5.775 5.730 5.730 13,649 -0.02(-0.35%)
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.