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 (%)
May 29, 2015 4.690 4.740 4.680 4.730 62,335 +0.17(+3.73%)
May 28, 2015 4.540 4.570 4.510 4.560 116,552 -0.10(-2.15%)
May 27, 2015 4.580 4.670 4.530 4.660 141,303 +0.08(+1.86%)
May 26, 2015 4.580 4.610 4.560 4.575 61,995 -0.25(-5.08%)
May 22, 2015 4.820 4.820 4.820 0 -0.10(-2.03%)
May 21, 2015 4.850 4.930 4.850 4.920 80,257 -0.12(-2.38%)
May 20, 2015 5.050 5.040 5.040 162,548 +0.00(+0.00%)
May 19, 2015 5.005 5.070 4.980 5.040 288,746 -0.10(-1.95%)
May 18, 2015 5.110 5.243 5.080 5.140 261,051 +0.01(+0.19%)
May 15, 2015 5.060 5.130 5.020 5.130 247,353 +0.09(+1.79%)
May 14, 2015 4.960 5.050 4.960 5.040 96,288 +0.07(+1.41%)
May 13, 2015 4.970 4.980 4.850 4.970 131,745 +0.21(+4.41%)
May 12, 2015 4.765 4.790 4.730 4.760 69,105 -0.03(-0.63%)
May 11, 2015 4.810 4.820 4.760 4.790 43,261 -0.09(-1.84%)
May 08, 2015 4.900 4.920 4.860 4.880 174,574 -0.01(-0.20%)
May 07, 2015 4.870 4.940 4.740 4.890 700,359 +0.03(+0.53%)
May 06, 2015 4.955 4.955 4.800 4.864 78,728 +0.11(+2.40%)
May 05, 2015 4.900 4.950 4.750 4.750 240,063 -0.16(-3.26%)
May 04, 2015 4.980 4.990 4.870 4.910 420,299 +0.14(+2.94%)
May 01, 2015 4.698 4.770 4.680 4.770 55,323 +0.04(+0.85%)
Apr 30, 2015 4.830 4.869 4.700 4.730 691,980 -0.22(-4.44%)
Apr 29, 2015 4.790 4.980 4.735 4.950 1,321,950 -0.22(-4.26%)
Apr 28, 2015 5.170 5.200 5.130 5.170 64,049 +0.03(+0.49%)
Apr 27, 2015 5.150 5.190 5.120 5.145 35,302 +0.03(+0.68%)
Apr 24, 2015 5.100 5.180 5.080 5.110 186,386 -0.06(-1.16%)
Apr 23, 2015 5.110 5.170 5.050 5.170 2,026,979 -0.15(-2.82%)
Apr 22, 2015 5.360 5.370 5.300 5.320 81,825 -0.18(-3.27%)
Apr 21, 2015 5.485 5.540 5.450 5.500 350,016 -0.05(-0.90%)
Apr 20, 2015 5.490 5.570 5.490 5.550 103,770 +0.01(+0.18%)
Apr 17, 2015 5.470 5.560 5.450 5.540 66,540 -0.11(-1.95%)
Apr 16, 2015 5.660 5.720 5.630 5.650 86,665 -0.07(-1.22%)
Apr 15, 2015 5.640 5.730 5.600 5.720 1,809,972 +0.11(+1.96%)
Apr 14, 2015 5.560 5.630 5.550 5.610 2,094,684 +0.14(+2.56%)
Apr 13, 2015 5.500 5.530 5.430 5.470 3,317,430 -0.01(-0.18%)
Apr 10, 2015 5.480 5.520 5.440 5.480 2,685,860 -0.02(-0.45%)
Apr 09, 2015 5.460 5.540 5.460 5.505 3,953,192 -0.01(-0.27%)
Apr 08, 2015 5.570 5.570 5.478 5.520 2,428,896 +0.09(+1.66%)
Apr 07, 2015 5.440 5.484 5.390 5.430 3,002,482 +0.00(+0.00%)
Apr 06, 2015 5.364 5.450 5.310 5.430 37,837 +0.04(+0.65%)
Apr 02, 2015 5.395 5.395 5.395 0 +0.02(+0.37%)
Apr 01, 2015 5.270 5.400 5.270 5.375 680,277 +0.12(+2.19%)
Mar 31, 2015 5.260 5.310 5.220 5.260 2,914,177 -0.11(-2.05%)
Mar 30, 2015 5.375 5.400 5.324 5.370 2,113,534 +0.04(+0.75%)
Mar 27, 2015 5.260 5.350 5.260 5.330 1,845,116 -0.04(-0.74%)
Mar 26, 2015 5.238 5.390 5.238 5.370 166,695 -0.01(-0.19%)
Mar 25, 2015 5.420 5.455 5.330 5.380 2,972,506 +0.01(+0.19%)
Mar 24, 2015 5.380 5.436 5.320 5.370 974,040 -0.02(-0.37%)
Mar 23, 2015 5.330 5.421 5.326 5.390 1,225,598 +0.10(+1.89%)
Mar 20, 2015 5.200 5.340 5.200 5.290 52,101 +0.12(+2.32%)
Mar 19, 2015 5.180 5.210 5.150 5.170 29,901 -0.01(-0.19%)
Mar 18, 2015 5.090 5.280 5.090 5.180 121,621 +0.08(+1.67%)
Mar 17, 2015 5.140 5.160 5.070 5.095 104,805 -0.14(-2.58%)
Mar 16, 2015 5.190 5.250 5.160 5.230 116,206 +0.00(+0.00%)
Mar 13, 2015 5.244 5.250 5.164 5.230 27,300 -0.07(-1.32%)
Mar 12, 2015 5.300 5.330 5.240 5.300 52,405 +0.14(+2.81%)
Mar 11, 2015 5.130 5.190 5.094 5.155 56,950 +0.04(+0.68%)
Mar 10, 2015 5.160 5.170 5.100 5.120 78,708 -0.17(-3.21%)
Mar 09, 2015 5.260 5.310 5.250 5.290 1,434,355 +0.04(+0.76%)
Mar 06, 2015 5.330 5.350 5.250 5.250 919,383 -0.22(-4.02%)
Mar 05, 2015 5.330 5.480 5.240 5.470 881,057 +0.07(+1.30%)
Mar 04, 2015 5.900 5.330 5.400 394,726 -0.50(-8.47%)
Mar 03, 2015 5.790 6.000 5.720 5.900 312,566 +0.07(+1.20%)
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.