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

Norsk Hydro ADR (OP: NHYDY )

6.730 -0.050 (-0.74%)
Streaming Delayed Price Updated: 9:58 AM EDT, Jun 3, 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 (%)
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%)
Jul 02, 2018 5.939 5.940 5.830 5.850 39,215 -0.16(-2.66%)
Jun 29, 2018 6.048 6.060 5.980 6.010 21,520 -0.04(-0.74%)
Jun 28, 2018 6.020 6.070 6.000 6.055 35,172 -0.06(-0.90%)
Jun 27, 2018 6.190 6.190 6.080 6.110 39,906 -0.07(-1.13%)
Jun 26, 2018 6.115 6.200 6.100 6.180 28,103 -0.04(-0.64%)
Jun 25, 2018 6.200 6.250 6.170 6.220 18,473 -0.18(-2.81%)
Jun 22, 2018 6.400 6.400 6.320 6.400 17,930 +0.02(+0.31%)
Jun 21, 2018 6.390 6.430 6.350 6.380 11,000 -0.11(-1.69%)
Jun 20, 2018 6.470 6.510 6.460 6.490 31,395 +0.02(+0.31%)
Jun 19, 2018 6.440 6.470 6.370 6.470 62,929 -0.13(-1.97%)
Jun 18, 2018 6.510 6.620 6.510 6.600 43,344 -0.06(-0.83%)
Jun 15, 2018 6.690 6.620 6.655 87,901 +0.08(+1.22%)
Jun 14, 2018 6.600 6.630 6.570 6.575 12,889 -0.08(-1.23%)
Jun 13, 2018 6.690 6.750 6.629 6.657 25,680 +0.00(+0.03%)
Jun 12, 2018 6.670 6.690 6.630 6.655 72,780 -0.05(-0.82%)
Jun 11, 2018 6.760 6.800 6.710 6.710 42,884 +0.04(+0.60%)
Jun 08, 2018 6.650 6.720 6.600 6.670 119,677 +0.01(+0.15%)
Jun 07, 2018 6.644 6.740 6.610 6.660 85,695 +0.02(+0.23%)
Jun 06, 2018 6.620 6.680 6.592 6.645 50,011 +0.06(+0.99%)
Jun 05, 2018 6.530 6.580 6.460 6.580 14,720 +0.12(+1.86%)
Jun 04, 2018 6.407 6.470 6.400 6.460 51,410 +0.09(+1.41%)
Jun 01, 2018 6.390 6.405 6.330 6.370 23,558 +0.11(+1.76%)
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%)
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.