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

Norsk Hydro ADR (OP: NHYDY )

6.340 +0.025 (+0.40%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 17, 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, 2020 2.770 2.770 2.720 2.725 33,200 -0.03(-1.20%)
Jul 30, 2020 2.750 2.760 2.700 2.758 46,477 -0.12(-4.24%)
Jul 29, 2020 2.850 2.900 2.850 2.880 13,445 +0.03(+1.05%)
Jul 28, 2020 2.845 2.880 2.840 2.850 16,610 -0.02(-0.70%)
Jul 27, 2020 2.830 2.870 2.820 2.870 49,185 -0.01(-0.35%)
Jul 24, 2020 2.810 2.880 2.810 2.880 33,200 -0.03(-1.03%)
Jul 23, 2020 2.940 2.955 2.890 2.910 29,713 -0.10(-3.32%)
Jul 22, 2020 2.970 3.025 2.950 3.010 14,203 -0.07(-2.27%)
Jul 21, 2020 3.060 3.085 3.040 3.080 29,843 +0.06(+1.99%)
Jul 20, 2020 3.035 3.035 2.995 3.020 15,244 +0.00(+0.00%)
Jul 17, 2020 3.030 3.040 3.010 3.020 20,200 +0.02(+0.67%)
Jul 16, 2020 3.010 3.020 2.980 3.000 20,916 -0.05(-1.64%)
Jul 15, 2020 3.070 3.080 2.990 3.050 50,790 +0.05(+1.67%)
Jul 14, 2020 2.940 3.030 2.940 3.000 58,778 +0.05(+1.80%)
Jul 13, 2020 3.010 3.030 2.931 2.947 103,854 +0.05(+1.62%)
Jul 10, 2020 2.830 2.900 2.820 2.900 68,800 +0.10(+3.57%)
Jul 09, 2020 2.890 2.890 2.790 2.800 82,876 -0.01(-0.44%)
Jul 08, 2020 2.780 2.820 2.780 2.812 24,233 +0.02(+0.81%)
Jul 07, 2020 2.800 2.840 2.770 2.790 23,789 -0.04(-1.24%)
Jul 06, 2020 2.810 2.840 2.800 2.825 49,995 +0.08(+3.10%)
Jul 02, 2020 2.750 2.775 2.740 2.740 54,200 -0.01(-0.36%)
Jul 01, 2020 2.720 2.750 2.700 2.750 18,591 +0.03(+1.10%)
Jun 30, 2020 2.680 2.740 2.670 2.720 96,522 +0.02(+0.74%)
Jun 29, 2020 2.700 2.710 2.680 2.700 14,341 +0.04(+1.50%)
Jun 26, 2020 2.690 2.693 2.640 2.660 36,500 -0.07(-2.56%)
Jun 25, 2020 2.680 2.730 2.640 2.730 72,073 +0.01(+0.37%)
Jun 24, 2020 2.800 2.810 2.720 2.720 44,724 -0.09(-3.20%)
Jun 23, 2020 2.850 2.880 2.810 2.810 85,745 +0.04(+1.63%)
Jun 22, 2020 2.740 2.780 2.740 2.765 29,188 +0.04(+1.65%)
Jun 19, 2020 2.770 2.776 2.705 2.720 31,300 -0.04(-1.55%)
Jun 18, 2020 2.770 2.800 2.750 2.763 92,681 -0.02(-0.62%)
Jun 17, 2020 2.780 2.830 2.770 2.780 30,206 -0.03(-1.07%)
Jun 16, 2020 2.840 2.900 2.804 2.810 50,773 +0.12(+4.46%)
Jun 15, 2020 2.690 2.750 2.590 2.690 36,354 -0.06(-2.18%)
Jun 12, 2020 2.750 2.790 2.690 2.750 51,100 +0.11(+4.17%)
Jun 11, 2020 2.770 2.880 2.640 2.640 115,443 -0.32(-10.81%)
Jun 10, 2020 2.970 3.020 2.900 2.960 68,411 +0.08(+2.96%)
Jun 09, 2020 2.980 3.000 2.840 2.875 60,680 -0.15(-4.80%)
Jun 08, 2020 2.970 3.020 2.960 3.020 145,908 +0.07(+2.51%)
Jun 05, 2020 3.090 3.090 2.930 2.946 93,300 +0.10(+3.37%)
Jun 04, 2020 2.830 2.920 2.830 2.850 82,684 +0.02(+0.53%)
Jun 03, 2020 2.760 2.840 2.760 2.835 108,028 +0.17(+6.38%)
Jun 02, 2020 2.680 2.690 2.650 2.665 117,808 +0.09(+3.43%)
Jun 01, 2020 2.450 2.580 2.450 2.576 53,831 +0.08(+3.06%)
May 29, 2020 2.480 2.540 2.470 2.500 147,600 -0.07(-2.72%)
May 28, 2020 2.535 2.590 2.530 2.570 208,018 +0.03(+1.18%)
May 27, 2020 2.550 2.550 2.500 2.540 1,233,531 +0.11(+4.53%)
May 26, 2020 2.420 2.500 2.400 2.430 2,013,201 +0.14(+6.11%)
May 22, 2020 2.320 2.340 2.280 2.290 161,000 -0.08(-3.17%)
May 21, 2020 2.383 2.410 2.350 2.365 56,137 -0.03(-1.46%)
May 20, 2020 2.370 2.400 2.350 2.400 244,059 +0.03(+1.27%)
May 19, 2020 2.360 2.420 2.360 2.370 324,602 +0.04(+1.72%)
May 18, 2020 2.290 2.350 2.280 2.330 169,914 +0.15(+6.73%)
May 15, 2020 2.150 2.260 2.150 2.183 173,900 +0.02(+1.06%)
May 14, 2020 2.120 2.172 2.100 2.160 116,381 +0.00(+0.00%)
May 13, 2020 2.220 2.230 2.160 2.160 67,281 -0.07(-3.14%)
May 12, 2020 2.260 2.280 2.230 2.230 84,695 -0.02(-0.89%)
May 11, 2020 2.260 2.310 2.200 2.250 163,442 -0.09(-3.85%)
May 08, 2020 2.310 2.360 2.300 2.340 59,800 +0.03(+1.30%)
May 07, 2020 2.280 2.320 2.260 2.310 162,976 +0.01(+0.43%)
May 06, 2020 2.325 2.330 2.270 2.300 53,640 -0.06(-2.34%)
May 05, 2020 2.345 2.390 2.340 2.355 266,575 +0.04(+1.95%)
May 04, 2020 2.280 2.320 2.270 2.310 688,779 -0.08(-3.35%)
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.