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 31, 2018 6.330 6.340 6.210 6.260 25,297 -0.12(-1.88%)
May 30, 2018 6.280 6.380 6.230 6.380 39,287 +0.18(+2.90%)
May 29, 2018 6.220 6.340 6.200 6.200 30,135 +0.12(+1.97%)
May 25, 2018 6.080 6.080 6.080 0 -0.10(-1.62%)
May 24, 2018 6.200 6.210 6.130 6.180 22,428 -0.05(-0.80%)
May 23, 2018 6.200 6.260 6.170 6.230 22,334 -0.16(-2.50%)
May 22, 2018 6.470 6.480 6.370 6.390 51,143 +0.07(+1.11%)
May 21, 2018 6.254 6.428 6.254 6.320 19,790 +0.00(+0.00%)
May 18, 2018 6.240 6.364 6.240 6.320 7,323 -0.06(-0.94%)
May 17, 2018 6.440 6.500 6.370 6.380 39,424 -0.02(-0.31%)
May 16, 2018 6.280 6.400 6.280 6.400 19,344 +0.45(+7.56%)
May 15, 2018 5.890 5.950 5.850 5.950 25,807 +0.03(+0.51%)
May 14, 2018 5.960 6.010 5.870 5.920 74,024 -0.11(-1.82%)
May 11, 2018 6.030 6.070 6.000 6.030 38,009 -0.08(-1.31%)
May 10, 2018 6.038 6.150 6.038 6.110 11,813 +0.08(+1.24%)
May 09, 2018 5.980 6.080 5.980 6.035 19,469 +0.04(+0.75%)
May 08, 2018 5.990 5.990 5.934 5.990 40,351 -0.19(-3.15%)
May 07, 2018 6.230 6.290 6.130 6.185 22,018 -0.30(-4.55%)
May 04, 2018 6.260 6.480 6.230 6.480 304,840 +0.23(+3.68%)
May 03, 2018 6.250 6.340 6.190 6.250 25,191 +0.03(+0.48%)
May 02, 2018 6.230 6.250 6.170 6.220 18,965 +0.08(+1.24%)
May 01, 2018 6.290 6.290 6.120 6.144 25,482 -0.12(-1.85%)
Apr 30, 2018 6.230 6.280 6.200 6.260 19,088 +0.00(+0.08%)
Apr 27, 2018 6.338 6.390 6.250 6.255 39,331 -0.21(-3.17%)
Apr 26, 2018 6.500 6.590 6.420 6.460 40,950 -0.01(-0.23%)
Apr 25, 2018 6.380 6.490 6.360 6.475 26,261 +0.10(+1.65%)
Apr 24, 2018 6.364 6.400 6.340 6.370 27,389 -0.07(-1.09%)
Apr 23, 2018 6.480 6.486 6.365 6.440 38,044 -0.39(-5.71%)
Apr 20, 2018 6.820 6.890 6.750 6.830 73,459 -0.03(-0.44%)
Apr 19, 2018 6.950 6.960 6.800 6.860 46,874 -0.12(-1.72%)
Apr 18, 2018 6.950 7.050 6.930 6.980 61,968 +0.17(+2.50%)
Apr 17, 2018 6.610 6.810 6.610 6.810 161,013 +0.08(+1.19%)
Apr 16, 2018 6.720 6.780 6.710 6.730 62,270 +0.12(+1.82%)
Apr 13, 2018 6.640 6.640 6.550 6.610 40,666 +0.16(+2.48%)
Apr 12, 2018 6.380 6.500 6.380 6.450 30,458 +0.09(+1.42%)
Apr 11, 2018 6.300 6.400 6.300 6.360 16,439 +0.17(+2.75%)
Apr 10, 2018 6.190 6.270 6.160 6.190 20,116 -0.01(-0.24%)
Apr 09, 2018 6.220 6.240 6.180 6.205 116,619 +0.37(+6.25%)
Apr 06, 2018 5.820 5.870 5.770 5.840 1,099,785 -0.18(-2.99%)
Apr 05, 2018 5.990 6.020 5.959 6.020 106,007 +0.13(+2.21%)
Apr 04, 2018 5.800 5.920 5.800 5.890 67,550 -0.04(-0.67%)
Apr 03, 2018 6.000 6.030 5.900 5.930 577,705 +0.08(+1.37%)
Apr 02, 2018 5.950 5.950 5.810 5.850 51,059 -0.10(-1.68%)
Mar 29, 2018 5.950 5.950 5.950 0 +0.07(+1.19%)
Mar 28, 2018 5.930 5.930 5.800 5.880 304,064 -0.07(-1.18%)
Mar 27, 2018 6.050 6.120 5.880 5.950 117,462 -0.06(-1.00%)
Mar 26, 2018 6.020 6.040 5.950 6.010 22,401 +0.05(+0.92%)
Mar 23, 2018 6.000 6.020 5.920 5.955 38,794 +0.09(+1.62%)
Mar 22, 2018 5.950 5.950 5.840 5.860 153,864 -0.22(-3.55%)
Mar 21, 2018 5.970 6.120 5.946 6.076 5,233,643 +0.04(+0.60%)
Mar 20, 2018 6.120 6.120 6.040 6.040 1,120,233 -0.10(-1.63%)
Mar 19, 2018 6.210 6.250 6.100 6.140 66,480 -0.15(-2.42%)
Mar 16, 2018 6.260 6.340 6.250 6.293 43,446 -0.08(-1.22%)
Mar 15, 2018 6.420 6.450 6.350 6.370 31,102 -0.09(-1.39%)
Mar 14, 2018 6.524 6.524 6.450 6.460 19,671 -0.00(-0.04%)
Mar 13, 2018 6.600 6.600 6.463 6.463 38,939 -0.19(-2.82%)
Mar 12, 2018 6.640 6.690 6.560 6.650 26,280 -0.08(-1.26%)
Mar 09, 2018 6.660 6.770 6.660 6.735 17,950 +0.16(+2.36%)
Mar 08, 2018 6.620 6.620 6.550 6.580 13,882 -0.12(-1.79%)
Mar 07, 2018 6.660 6.720 6.620 6.700 22,340 -0.16(-2.33%)
Mar 06, 2018 6.806 6.864 6.760 6.860 59,782 +0.16(+2.39%)
Mar 05, 2018 6.650 6.704 6.580 6.700 17,161 -0.13(-1.98%)
Mar 02, 2018 6.700 6.870 6.700 6.835 19,744 +0.09(+1.41%)
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.