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

Norsk Hydro ASA Ord (OP: NHYKF )

6.508 UNCHANGED
Streaming Delayed Price Updated: 1:13 PM EDT, Jun 7, 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 30, 2014 5.400 5.400 5.400 5.400 286 -0.12(-2.17%)
May 29, 2014 5.520 5.520 5.520 5.520 4,761 +0.01(+0.18%)
May 28, 2014 5.450 5.510 5.450 5.510 81,633 -0.05(-0.90%)
May 27, 2014 5.511 5.560 5.511 5.560 2,418 -0.04(-0.71%)
May 23, 2014 5.600 5.600 5.600 0 +0.07(+1.27%)
May 22, 2014 5.530 5.530 5.530 5.530 6,816 +0.04(+0.73%)
May 21, 2014 5.390 5.490 5.390 5.490 6,707 +0.12(+2.23%)
May 20, 2014 5.370 5.370 5.370 5.370 532 -0.08(-1.50%)
May 19, 2014 5.452 5.452 5.452 5.452 2,452 -0.10(-1.77%)
May 16, 2014 5.500 5.550 5.450 5.550 27,151 -0.03(-0.54%)
May 15, 2014 5.530 5.580 5.530 5.580 8,829 -0.04(-0.71%)
May 14, 2014 5.590 5.660 5.590 5.620 2,267 +0.01(+0.18%)
May 13, 2014 5.620 5.620 5.610 5.610 328 +0.03(+0.54%)
May 12, 2014 5.580 5.580 5.580 5.580 118 +0.03(+0.54%)
May 09, 2014 5.480 5.550 5.480 5.550 360 +0.02(+0.36%)
May 08, 2014 5.460 5.530 5.460 5.530 802 +0.08(+1.47%)
May 07, 2014 5.510 5.510 5.450 5.450 524 -0.06(-1.09%)
May 06, 2014 5.510 5.510 5.510 5.510 1,900 +0.07(+1.29%)
May 05, 2014 5.440 5.440 5.440 5.440 13,141 -0.13(-2.33%)
May 02, 2014 5.500 5.570 5.500 5.570 6,881 +0.09(+1.64%)
May 01, 2014 5.320 5.480 5.320 5.480 768 +0.16(+2.93%)
Apr 30, 2014 5.300 5.324 5.300 5.324 3,264 +0.14(+2.78%)
Apr 29, 2014 5.180 5.180 5.180 5.180 779 +0.08(+1.57%)
Apr 28, 2014 5.160 5.160 5.050 5.100 625 +0.00(+0.00%)
Apr 25, 2014 5.120 5.160 5.100 5.100 4,436 -0.01(-0.20%)
Apr 24, 2014 5.160 5.160 5.110 5.110 568 -0.06(-1.16%)
Apr 23, 2014 5.170 5.170 5.170 5.170 235 +0.00(+0.00%)
Apr 22, 2014 5.132 5.170 5.110 5.170 1,685 -0.02(-0.39%)
Apr 21, 2014 5.190 5.190 5.190 5.190 237 +0.00(+0.00%)
Apr 17, 2014 5.190 5.190 5.190 0 -0.02(-0.38%)
Apr 16, 2014 5.210 5.210 5.210 5.210 1,238 +0.19(+3.83%)
Apr 11, 2014 5.018 5.018 5.018 16 -0.17(-3.31%)
Apr 10, 2014 5.190 5.190 5.190 5.190 236 +0.12(+2.37%)
Apr 09, 2014 5.060 5.110 5.060 5.070 2,756 +0.07(+1.40%)
Apr 08, 2014 5.000 5.000 5.000 5.000 1,274 +0.00(+0.00%)
Apr 04, 2014 5.000 5.000 5.000 0 +0.10(+2.04%)
Apr 03, 2014 4.900 4.900 4.900 4.900 883 -0.11(-2.20%)
Apr 02, 2014 5.010 5.010 5.010 5.010 2,052 +0.01(+0.20%)
Mar 31, 2014 5.000 5.000 5.000 0 +0.03(+0.60%)
Mar 28, 2014 4.970 4.970 4.970 4.970 0 +0.11(+2.26%)
Mar 26, 2014 4.860 4.860 4.860 154 -0.06(-1.22%)
Mar 25, 2014 4.836 4.920 4.810 4.920 6,185 +0.10(+2.07%)
Mar 21, 2014 4.820 4.820 4.820 0 +0.17(+3.66%)
Mar 20, 2014 4.650 4.710 4.650 4.650 1,494 -0.10(-2.11%)
Mar 19, 2014 4.750 4.750 4.750 4.750 584 -0.14(-2.86%)
Mar 18, 2014 4.890 4.890 4.890 4.890 394 +0.01(+0.20%)
Mar 17, 2014 4.880 4.880 4.880 4.880 404 +0.06(+1.24%)
Mar 14, 2014 4.780 4.820 4.780 4.820 0 -0.12(-2.43%)
Mar 13, 2014 4.940 4.940 4.940 4.940 136 +0.00(+0.00%)
Mar 12, 2014 4.840 4.940 4.840 4.940 2,647 -0.09(-1.79%)
Mar 07, 2014 5.030 5.030 5.030 0 -0.02(-0.40%)
Mar 06, 2014 5.070 5.070 5.050 5.050 1,260 +0.09(+1.81%)
Mar 04, 2014 4.960 4.960 4.960 22 +0.10(+2.06%)
Mar 03, 2014 4.846 4.860 4.846 4.860 4,082 -0.06(-1.22%)
Feb 28, 2014 4.920 4.930 4.920 4.920 0 +0.03(+0.61%)
Feb 27, 2014 4.890 4.890 4.890 4.890 210 +0.01(+0.20%)
Feb 26, 2014 4.880 4.880 4.880 4.880 479 -0.08(-1.61%)
Feb 25, 2014 4.960 4.960 4.960 4.960 1,492 +0.00(+0.00%)
Feb 24, 2014 4.960 4.960 4.960 4.960 508 -0.01(-0.20%)
Feb 21, 2014 4.910 4.990 4.910 4.970 0 +0.06(+1.22%)
Feb 20, 2014 4.850 4.910 4.850 4.910 866 -0.08(-1.52%)
Feb 19, 2014 5.000 5.000 4.986 4.986 2,464 +0.07(+1.34%)
Feb 18, 2014 4.910 4.960 4.910 4.920 2,238 +0.02(+0.41%)
Feb 14, 2014 4.900 4.900 4.900 0 +0.05(+1.07%)
Feb 13, 2014 4.800 4.860 4.800 4.848 428 -0.03(-0.53%)
Feb 12, 2014 4.874 4.874 4.874 4.874 1,656 +0.13(+2.65%)
Feb 11, 2014 4.710 4.748 4.710 4.748 2,523 +0.07(+1.45%)
Feb 10, 2014 4.650 4.680 4.650 4.680 2,826 +0.12(+2.63%)
Feb 07, 2014 4.620 4.630 4.560 4.560 0 +0.05(+1.11%)
Feb 06, 2014 4.500 4.510 4.500 4.510 2,871 -0.03(-0.66%)
Feb 05, 2014 4.540 4.540 4.500 4.540 1,040 +0.13(+2.89%)
Feb 04, 2014 4.412 4.412 4.412 4.412 49,832 -0.13(-2.81%)
Feb 03, 2014 4.520 4.550 4.480 4.540 1,938 -0.03(-0.66%)
Jan 30, 2014 4.570 4.570 4.570 4.570 4 +0.00(+0.00%)
Jan 29, 2014 4.570 4.570 4.570 4.570 1,282 -0.26(-5.38%)
Jan 28, 2014 4.830 4.830 4.830 4.830 688 -0.03(-0.62%)
Jan 27, 2014 4.860 4.860 4.770 4.860 1,194 +0.01(+0.21%)
Jan 24, 2014 4.900 4.910 4.840 4.850 0 -0.11(-2.22%)
Jan 23, 2014 4.960 4.960 4.960 4.960 542 -0.04(-0.80%)
Jan 22, 2014 5.000 5.000 4.930 5.000 9,558 +0.00(+0.00%)
Jan 21, 2014 4.990 5.000 4.940 5.000 48,088 +0.16(+3.31%)
Jan 17, 2014 4.840 4.840 4.840 0 +0.07(+1.47%)
Jan 16, 2014 4.722 4.770 4.710 4.770 3,249 +0.26(+5.76%)
Jan 15, 2014 4.500 4.570 4.500 4.510 2,098 -0.07(-1.53%)
Jan 14, 2014 4.490 4.580 4.490 4.580 10,503 +0.03(+0.66%)
Jan 13, 2014 4.550 4.550 4.550 4.550 3,594 +0.05(+1.11%)
Jan 10, 2014 4.500 4.500 4.490 4.500 3,320 -0.04(-0.88%)
Jan 09, 2014 4.540 4.540 4.540 4.540 738 +0.04(+0.89%)
Jan 08, 2014 4.430 4.500 4.430 4.500 4,024 +0.12(+2.74%)
Jan 07, 2014 4.440 4.440 4.380 4.380 6,227 -0.04(-0.90%)
Jan 06, 2014 4.420 4.420 4.406 4.420 6,506 +0.01(+0.23%)
Jan 03, 2014 4.410 4.410 4.410 4.410 0 +0.06(+1.38%)
Jan 02, 2014 4.410 4.430 4.350 4.350 6,113 -0.14(-3.12%)
Dec 31, 2013 4.490 4.490 4.490 0 +0.00(+0.00%)
Dec 30, 2013 4.490 4.490 4.490 4.490 6,474 +0.06(+1.35%)
Dec 27, 2013 4.378 4.430 4.378 4.430 2,534 +0.09(+2.07%)
Dec 26, 2013 4.340 4.340 4.340 4.340 1,770 +0.06(+1.40%)
Dec 24, 2013 4.270 4.370 4.270 4.280 6,210 -0.17(-3.82%)
Dec 23, 2013 4.340 4.450 4.330 4.450 8,488 +0.14(+3.25%)
Dec 20, 2013 4.250 4.310 4.250 4.310 8,267 +0.19(+4.61%)
Dec 19, 2013 4.150 4.260 4.120 4.120 6,633 -0.10(-2.37%)
Dec 18, 2013 4.160 4.220 4.148 4.220 8,311 +0.07(+1.69%)
Dec 17, 2013 4.070 4.240 4.070 4.150 20,521 +0.03(+0.73%)
Dec 16, 2013 4.120 4.230 4.120 4.120 38,137 +0.07(+1.73%)
Dec 13, 2013 4.110 4.110 4.050 4.050 0 +0.05(+1.25%)
Dec 12, 2013 4.050 4.096 4.000 4.000 11,909 -0.18(-4.31%)
Dec 11, 2013 4.150 4.180 4.120 4.180 8,424 -0.02(-0.48%)
Dec 10, 2013 4.120 4.200 4.070 4.200 11,582 +0.13(+3.19%)
Dec 09, 2013 4.070 4.070 4.070 4.070 20,006 -0.08(-1.93%)
Dec 06, 2013 4.070 4.160 4.070 4.150 7,874 +0.02(+0.48%)
Dec 05, 2013 4.060 4.130 4.060 4.130 4,456 -0.03(-0.72%)
Dec 04, 2013 4.100 4.160 4.070 4.160 5,456 -0.05(-1.19%)
Dec 03, 2013 4.140 4.210 4.140 4.210 2,789 +0.02(+0.48%)
Dec 02, 2013 4.190 4.190 4.190 4.190 2,017 -0.06(-1.41%)
Nov 29, 2013 4.280 4.280 4.250 4.250 8,730 +0.03(+0.71%)
Nov 27, 2013 4.230 4.290 4.220 4.220 3,018 -0.02(-0.47%)
Nov 26, 2013 4.240 4.240 4.240 4.240 1,560 +0.02(+0.47%)
Nov 25, 2013 4.280 4.300 4.220 4.220 25,163 -0.04(-0.94%)
Nov 22, 2013 4.310 4.310 4.250 4.260 1,560 -0.03(-0.70%)
Nov 21, 2013 4.234 4.290 4.234 4.290 6,572 +0.08(+1.90%)
Nov 20, 2013 4.260 4.300 4.210 4.210 3,274 -0.02(-0.47%)
Nov 19, 2013 4.270 4.300 4.230 4.230 10,704 -0.03(-0.70%)
Nov 18, 2013 4.260 4.260 4.180 4.260 3,563 +0.00(+0.00%)
Nov 15, 2013 4.190 4.260 4.190 4.260 221,454 +0.01(+0.24%)
Nov 14, 2013 4.180 4.250 4.170 4.250 13,473 -0.01(-0.23%)
Nov 13, 2013 4.100 4.260 4.100 4.260 7,735 +0.18(+4.41%)
Nov 12, 2013 4.090 4.140 4.080 4.080 1,782 -0.31(-7.06%)
Nov 11, 2013 4.360 4.390 4.180 4.390 6,238 -0.01(-0.23%)
Nov 08, 2013 4.400 4.400 4.390 4.400 1,284 -0.22(-4.76%)
Nov 07, 2013 4.390 4.620 4.390 4.620 929 -0.07(-1.49%)
Nov 06, 2013 4.630 4.690 4.570 4.690 5,069 +0.15(+3.30%)
Nov 05, 2013 4.540 4.540 4.540 4.540 1,973 +0.06(+1.34%)
Nov 04, 2013 4.530 4.530 4.470 4.480 444 +0.00(+0.00%)
Nov 01, 2013 4.480 4.480 4.480 4.480 596 -0.02(-0.44%)
Oct 31, 2013 4.500 4.500 4.500 4.500 1,796 -0.02(-0.44%)
Oct 30, 2013 4.538 4.538 4.520 4.520 7,955 -0.03(-0.66%)
Oct 29, 2013 4.520 4.550 4.520 4.550 286 +0.04(+0.89%)
Oct 28, 2013 4.490 4.510 4.490 4.510 298 -0.05(-1.10%)
Oct 25, 2013 4.520 4.560 4.520 4.560 1,747 -0.07(-1.51%)
Oct 24, 2013 4.630 4.630 4.618 4.630 1,944 +0.01(+0.22%)
Oct 23, 2013 4.620 4.620 4.560 4.620 2,706 +0.10(+2.21%)
Oct 22, 2013 4.520 4.520 4.520 4.520 12,445 +0.18(+4.15%)
Oct 21, 2013 4.340 4.340 4.340 4.340 522 +0.02(+0.46%)
Oct 18, 2013 4.300 4.320 4.300 4.320 959 +0.04(+0.93%)
Oct 17, 2013 4.270 4.280 4.266 4.280 6,299 +0.06(+1.42%)
Oct 16, 2013 4.164 4.220 4.164 4.220 1,447 -0.12(-2.76%)
Oct 14, 2013 4.340 4.340 4.340 0 +0.09(+2.12%)
Oct 11, 2013 4.250 4.250 4.250 4.250 2,384 -0.01(-0.19%)
Oct 10, 2013 4.260 4.260 4.258 4.258 1,414 +0.06(+1.38%)
Oct 09, 2013 4.190 4.200 4.180 4.200 3,427 +0.06(+1.45%)
Oct 08, 2013 4.160 4.160 4.140 4.140 6,012 -0.03(-0.67%)
Oct 07, 2013 4.180 4.180 4.168 4.168 1,850 -0.04(-1.00%)
Oct 04, 2013 4.198 4.210 4.198 4.210 2,760 +0.03(+0.72%)
Oct 03, 2013 4.160 4.230 4.160 4.180 1,178 +0.00(+0.00%)
Oct 02, 2013 4.120 4.180 4.120 4.180 10,972 +0.00(+0.10%)
Oct 01, 2013 4.190 4.190 4.120 4.176 4,614 -0.00(-0.10%)
Sep 30, 2013 4.180 4.180 4.180 4.180 1,500 -0.08(-1.88%)
Sep 27, 2013 4.260 4.260 4.260 4.260 266 -0.05(-1.16%)
Sep 26, 2013 4.310 4.310 4.310 4.310 3,176 +0.02(+0.47%)
Sep 25, 2013 4.290 4.290 4.282 4.290 7,747 -0.01(-0.14%)
Sep 24, 2013 4.310 4.310 4.296 4.296 5,050 -0.03(-0.79%)
Sep 23, 2013 4.360 4.360 4.330 4.330 3,665 -0.02(-0.46%)
Sep 20, 2013 4.340 4.350 4.300 4.350 8,139 -0.12(-2.68%)
Sep 19, 2013 4.470 4.470 4.470 4.470 774 +0.04(+0.90%)
Sep 18, 2013 4.310 4.430 4.270 4.430 3,758 +0.14(+3.26%)
Sep 17, 2013 4.290 4.290 4.290 4.290 1,542 +0.03(+0.70%)
Sep 16, 2013 4.270 4.270 4.230 4.260 1,614 +0.02(+0.47%)
Sep 13, 2013 4.240 4.250 4.240 4.240 2,144 -0.06(-1.40%)
Sep 12, 2013 4.240 4.300 4.240 4.300 3,237 -0.01(-0.23%)
Sep 11, 2013 4.320 4.320 4.310 4.310 1,310 -0.01(-0.23%)
Sep 10, 2013 4.300 4.320 4.300 4.320 731 +0.09(+2.13%)
Sep 09, 2013 4.220 4.230 4.220 4.230 3,882 +0.08(+1.93%)
Sep 06, 2013 4.120 4.150 4.120 4.150 782 +0.02(+0.48%)
Sep 05, 2013 4.130 4.130 4.130 4.130 155 -0.01(-0.24%)
Sep 04, 2013 4.140 4.140 4.140 4.140 1,371 +0.00(+0.00%)
Sep 03, 2013 4.140 4.140 4.140 4.140 1,285 +0.07(+1.72%)
Aug 30, 2013 4.070 4.070 4.070 4.070 1,504 +0.04(+0.99%)
Aug 29, 2013 4.090 4.090 4.020 4.030 2,868 -0.12(-2.89%)
Aug 28, 2013 4.150 4.150 4.150 4.150 5,889 +0.05(+1.22%)
Aug 27, 2013 4.180 4.180 4.100 4.100 917 -0.09(-2.15%)
Aug 26, 2013 4.190 4.190 4.190 4.190 608 -0.06(-1.41%)
Aug 23, 2013 4.250 4.250 4.210 4.250 4,382 +0.06(+1.43%)
Aug 22, 2013 4.190 4.190 4.190 4.190 5,121 +0.02(+0.48%)
Aug 21, 2013 4.170 4.170 4.170 4.170 678 -0.13(-3.02%)
Aug 20, 2013 4.310 4.310 4.300 4.300 8,852 -0.09(-2.03%)
Aug 19, 2013 4.330 4.390 4.330 4.389 4,050 +0.07(+1.60%)
Aug 16, 2013 4.320 4.320 4.320 4.320 2,332 -0.01(-0.18%)
Aug 15, 2013 4.290 4.340 4.290 4.328 15,929 -0.07(-1.64%)
Aug 14, 2013 4.360 4.400 4.360 4.400 7,855 -0.05(-1.12%)
Aug 13, 2013 4.420 4.450 4.420 4.450 5,593 +0.00(+0.00%)
Aug 12, 2013 4.450 4.450 4.450 4.450 1,851 -0.01(-0.22%)
Aug 09, 2013 4.460 4.460 4.450 4.460 4,125 +0.13(+3.00%)
Aug 08, 2013 4.320 4.330 4.320 4.330 5,181 +0.05(+1.19%)
Aug 07, 2013 4.200 4.280 4.200 4.279 3,939 +0.02(+0.45%)
Aug 06, 2013 4.260 4.260 4.260 4.260 678 -0.01(-0.23%)
Aug 05, 2013 4.200 4.270 4.200 4.270 2,054 -0.02(-0.47%)
Aug 02, 2013 4.270 4.290 4.270 4.290 602 +0.00(+0.00%)
Jul 31, 2013 4.290 4.290 4.290 0 +0.13(+3.12%)
Jul 30, 2013 4.220 4.230 4.160 4.160 4,668 -0.09(-2.12%)
Jul 29, 2013 4.250 4.250 4.250 4.250 1,190 -0.03(-0.70%)
Jul 26, 2013 4.200 4.280 4.200 4.280 1,400 +0.06(+1.42%)
Jul 25, 2013 4.208 4.230 4.208 4.220 1,500 -0.03(-0.71%)
Jul 24, 2013 4.260 4.260 4.250 4.250 850 -0.02(-0.47%)
Jul 19, 2013 4.270 4.270 4.270 4.270 0 +0.12(+2.89%)
Jul 15, 2013 4.150 4.150 4.150 4.150 0 +0.00(+0.00%)
Jul 12, 2013 4.160 4.160 4.150 4.150 738 -0.04(-0.95%)
Jul 11, 2013 4.180 4.190 4.110 4.190 6,130 +0.23(+5.81%)
Jul 08, 2013 3.960 3.960 3.960 0 -0.02(-0.50%)
Jul 03, 2013 3.980 3.980 3.980 3.980 0 -0.07(-1.73%)
Jul 02, 2013 4.050 4.050 4.050 4.050 3,627 +0.06(+1.50%)
Jul 01, 2013 3.990 3.990 3.990 3.990 347 +0.07(+1.79%)
Jun 28, 2013 4.060 4.060 3.900 3.920 1,526 -0.21(-5.08%)
Jun 27, 2013 4.060 4.130 4.060 4.130 5,556 +0.01(+0.24%)
Jun 26, 2013 4.020 4.120 4.020 4.120 5,539 +0.08(+1.98%)
Jun 25, 2013 4.050 4.050 4.040 4.040 1,310 +0.05(+1.25%)
Jun 24, 2013 3.990 3.990 3.990 3.990 1,680 -0.08(-1.97%)
Jun 21, 2013 4.000 4.070 4.000 4.070 3,408 -0.15(-3.53%)
Jun 20, 2013 4.200 4.219 4.140 4.219 1,450 -0.19(-4.33%)
Jun 19, 2013 4.410 4.410 4.410 4.410 6,289 -0.06(-1.34%)
Jun 18, 2013 4.470 4.470 4.470 4.470 689 +0.01(+0.22%)
Jun 17, 2013 4.460 4.460 4.460 4.460 780 -0.09(-1.98%)
Jun 13, 2013 4.550 4.550 4.550 4.550 0 +0.15(+3.41%)
Jun 12, 2013 4.420 4.420 4.400 4.400 3,125 -0.17(-3.72%)
Jun 10, 2013 4.570 4.570 4.570 4.570 0 -0.14(-2.97%)
Jun 07, 2013 4.670 4.710 4.610 4.710 1,570 +0.02(+0.43%)
Jun 06, 2013 4.541 4.690 4.541 4.690 11,419 +0.11(+2.40%)
Jun 04, 2013 4.580 4.580 4.580 0 -0.02(-0.52%)
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.