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 (%)
May 31, 2016 3.910 3.960 3.890 3.930 83,869 +0.02(+0.51%)
May 27, 2016 3.910 3.910 3.910 0 -0.12(-2.98%)
May 26, 2016 4.060 4.080 4.020 4.030 24,815 +0.06(+1.51%)
May 25, 2016 3.932 3.980 3.930 3.970 31,508 +0.09(+2.32%)
May 24, 2016 3.900 3.990 3.880 3.880 31,254 +0.05(+1.44%)
May 23, 2016 3.787 3.840 3.770 3.825 44,101 -0.03(-0.78%)
May 20, 2016 3.825 3.930 3.810 3.855 29,647 +0.08(+1.98%)
May 19, 2016 3.737 3.780 3.710 3.780 22,447 +0.03(+0.80%)
May 18, 2016 3.755 3.860 3.700 3.750 27,726 -0.04(-1.13%)
May 17, 2016 3.750 3.889 3.750 3.793 70,548 -0.06(-1.48%)
May 16, 2016 3.760 3.890 3.760 3.850 14,746 +0.05(+1.32%)
May 13, 2016 3.835 3.850 3.790 3.800 98,895 -0.06(-1.55%)
May 12, 2016 3.925 3.925 3.820 3.860 26,049 +0.00(+0.13%)
May 11, 2016 3.860 3.950 3.840 3.855 53,136 +0.00(+0.13%)
May 10, 2016 3.780 3.870 3.780 3.850 207,690 +0.09(+2.48%)
May 09, 2016 3.870 3.870 3.750 3.757 12,930 -0.23(-5.84%)
May 06, 2016 3.900 3.990 3.885 3.990 13,692 +0.07(+1.66%)
May 05, 2016 3.860 3.970 3.860 3.925 22,394 +0.01(+0.38%)
May 04, 2016 3.940 3.970 3.900 3.910 21,758 -0.04(-1.01%)
May 03, 2016 3.980 3.980 3.900 3.950 39,290 -0.33(-7.71%)
May 02, 2016 4.100 4.280 4.060 4.280 28,132 +0.00(+0.00%)
Apr 29, 2016 4.260 4.310 4.250 4.280 48,593 +0.11(+2.64%)
Apr 28, 2016 4.180 4.210 4.150 4.170 15,862 +0.03(+0.72%)
Apr 27, 2016 4.200 4.220 4.140 4.140 26,338 -0.08(-1.90%)
Apr 26, 2016 4.180 4.240 4.180 4.220 27,054 +0.01(+0.24%)
Apr 25, 2016 4.200 4.210 4.160 4.210 35,876 +0.10(+2.45%)
Apr 22, 2016 4.140 4.150 4.100 4.109 42,997 -0.05(-1.22%)
Apr 21, 2016 4.180 4.180 4.100 4.160 16,669 -0.06(-1.42%)
Apr 20, 2016 4.170 4.220 4.163 4.220 92,254 +0.12(+2.88%)
Apr 19, 2016 4.080 4.140 4.065 4.102 29,329 +0.08(+2.04%)
Apr 18, 2016 3.985 4.040 3.985 4.020 14,477 -0.02(-0.50%)
Apr 15, 2016 4.055 4.070 4.032 4.040 21,539 -0.00(-0.12%)
Apr 14, 2016 4.055 4.060 4.010 4.045 52,415 -0.01(-0.37%)
Apr 13, 2016 4.043 4.090 4.043 4.060 29,110 +0.07(+1.88%)
Apr 12, 2016 3.940 4.000 3.918 3.985 32,934 +0.10(+2.57%)
Apr 11, 2016 3.860 3.930 3.860 3.885 11,466 +0.03(+0.91%)
Apr 08, 2016 3.825 3.870 3.815 3.850 20,789 +0.06(+1.58%)
Apr 07, 2016 3.800 3.810 3.760 3.790 44,660 -0.11(-2.82%)
Apr 06, 2016 3.830 3.920 3.820 3.900 35,937 +0.04(+1.04%)
Apr 05, 2016 3.860 3.930 3.830 3.860 26,008 -0.05(-1.30%)
Apr 04, 2016 3.964 3.990 3.910 3.911 41,649 -0.07(-1.73%)
Apr 01, 2016 3.980 4.050 3.970 3.980 37,802 -0.08(-1.97%)
Mar 31, 2016 4.070 4.110 4.050 4.060 20,004 -0.05(-1.22%)
Mar 30, 2016 4.063 4.117 4.050 4.110 21,016 +0.24(+6.20%)
Mar 29, 2016 3.825 3.870 3.800 3.870 44,541 -0.06(-1.53%)
Mar 28, 2016 3.940 3.940 3.910 3.930 18,227 +0.05(+1.21%)
Mar 24, 2016 3.883 3.883 3.883 0 -0.05(-1.20%)
Mar 23, 2016 3.922 4.030 3.900 3.930 22,504 -0.06(-1.50%)
Mar 22, 2016 3.943 4.020 3.943 3.990 41,139 +0.00(+0.00%)
Mar 21, 2016 4.010 4.010 3.962 3.990 58,403 -0.03(-0.75%)
Mar 18, 2016 4.107 4.110 4.010 4.020 29,904 -0.09(-2.19%)
Mar 17, 2016 4.023 4.126 4.023 4.110 13,676 +0.10(+2.49%)
Mar 16, 2016 3.870 4.030 3.870 4.010 31,684 +0.12(+3.08%)
Mar 15, 2016 3.910 3.920 3.850 3.890 91,019 -0.19(-4.66%)
Mar 14, 2016 4.050 4.140 4.013 4.080 773,244 +0.00(+0.00%)
Mar 11, 2016 3.990 4.080 3.990 4.080 49,650 +0.05(+1.24%)
Mar 10, 2016 3.990 4.030 3.960 4.030 919,207 -0.14(-3.38%)
Mar 09, 2016 4.090 4.200 4.090 4.171 229,621 +0.09(+2.23%)
Mar 08, 2016 4.120 4.130 4.070 4.080 71,651 -0.12(-2.86%)
Mar 07, 2016 4.160 4.200 4.140 4.200 36,190 +0.02(+0.48%)
Mar 04, 2016 4.130 4.190 4.110 4.180 91,922 +0.24(+5.98%)
Mar 03, 2016 3.900 3.950 3.890 3.944 10,867 -0.03(-0.65%)
Mar 02, 2016 3.900 3.970 3.900 3.970 44,477 +0.04(+1.02%)
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.