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

Norsk Hydro ASA Ord (OP: NHYKF )

6.118 UNCHANGED
Streaming Delayed Price Updated: 3:26 PM EDT, Jun 11, 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, 2023 5.990 6.050 5.990 5.990 1,696 -0.11(-1.80%)
May 30, 2023 6.339 6.339 6.100 6.100 5,299 -0.23(-3.60%)
May 26, 2023 6.282 6.345 6.282 6.327 46,035 +0.10(+1.69%)
May 25, 2023 6.190 6.223 6.190 6.223 44,143 +0.06(+0.93%)
May 24, 2023 6.160 6.210 6.160 6.165 12,231 -0.10(-1.60%)
May 23, 2023 6.280 6.280 6.265 6.265 3,432 -0.10(-1.57%)
May 22, 2023 6.365 6.365 6.365 6.365 282 +0.07(+1.03%)
May 19, 2023 6.385 6.385 6.300 6.300 41,695 -0.24(-3.60%)
May 18, 2023 6.390 6.535 6.300 6.535 4,677 +0.04(+0.54%)
May 16, 2023 6.500 72 -0.08(-1.22%)
May 15, 2023 6.420 6.580 6.420 6.580 1,637 +0.09(+1.46%)
May 12, 2023 6.390 6.485 6.350 6.485 3,814 +0.10(+1.49%)
May 11, 2023 6.452 6.452 6.350 6.390 5,138 -0.81(-11.19%)
May 10, 2023 7.300 7.300 7.150 7.195 924 +0.12(+1.62%)
May 09, 2023 7.080 7.080 7.080 7.080 30,445 -0.06(-0.84%)
May 08, 2023 7.100 7.180 7.100 7.140 26,173 +0.09(+1.28%)
May 05, 2023 6.990 7.050 6.880 7.050 263,707 -0.03(-0.42%)
May 04, 2023 7.045 7.095 7.015 7.080 12,682 +0.07(+1.00%)
May 03, 2023 7.130 7.250 7.010 7.010 32,562 -0.07(-0.92%)
May 02, 2023 7.200 7.200 7.075 7.075 1,659 -0.30(-4.07%)
May 01, 2023 7.338 7.450 7.338 7.375 3,394 -0.04(-0.50%)
Apr 28, 2023 7.225 7.412 7.225 7.412 3,590 -0.13(-1.76%)
Apr 27, 2023 7.545 7.545 7.545 7.545 824 +0.06(+0.84%)
Apr 26, 2023 7.650 7.650 7.482 7.482 871 +0.23(+3.14%)
Apr 25, 2023 7.470 7.510 7.255 7.255 6,512 -0.37(-4.79%)
Apr 24, 2023 7.660 7.665 7.550 7.620 8,778 +0.05(+0.73%)
Apr 21, 2023 7.567 7.567 7.530 7.565 3,688 -0.14(-1.82%)
Apr 20, 2023 7.768 7.770 7.705 7.705 2,598 -0.09(-1.22%)
Apr 19, 2023 7.560 7.800 7.560 7.800 2,977 -0.05(-0.64%)
Apr 18, 2023 7.900 7.900 7.750 7.850 15,410 +0.10(+1.29%)
Apr 17, 2023 7.740 7.750 7.468 7.750 1,118 +0.01(+0.13%)
Apr 14, 2023 7.870 7.942 7.740 7.740 5,121 +0.02(+0.29%)
Apr 13, 2023 7.705 7.800 7.700 7.718 2,317 +0.19(+2.56%)
Apr 12, 2023 7.525 7.525 7.525 7.525 317 +0.14(+1.86%)
Apr 11, 2023 7.425 7.425 7.310 7.388 9,127 +0.09(+1.20%)
Apr 10, 2023 7.463 7.463 7.290 7.300 678 +0.11(+1.53%)
Apr 06, 2023 7.372 7.372 7.190 7.190 1,680 -0.16(-2.21%)
Apr 05, 2023 7.353 7.353 7.353 7.353 618 -0.22(-2.87%)
Apr 03, 2023 7.570 0 +0.17(+2.23%)
Mar 31, 2023 7.487 7.487 7.405 7.405 1,185 -0.07(-0.94%)
Mar 30, 2023 7.475 7.475 7.475 7.475 724 +0.30(+4.22%)
Mar 28, 2023 7.173 10 +0.43(+6.34%)
Mar 24, 2023 6.745 146 -0.10(-1.53%)
Mar 22, 2023 6.850 1 -0.17(-2.39%)
Mar 21, 2023 7.055 7.107 6.950 7.018 6,232 +0.21(+3.08%)
Mar 20, 2023 6.808 6.822 6.808 6.808 611 +0.19(+2.87%)
Mar 17, 2023 6.635 6.640 6.617 6.617 1,182 +0.06(+0.88%)
Mar 16, 2023 6.550 6.610 6.550 6.560 606 -0.18(-2.67%)
Mar 15, 2023 6.650 6.777 6.650 6.740 1,146 -0.48(-6.62%)
Mar 14, 2023 7.160 7.218 7.152 7.218 1,127 +0.20(+2.81%)
Mar 13, 2023 7.080 7.115 6.895 7.020 3,553 -0.14(-1.89%)
Mar 10, 2023 7.190 7.210 7.117 7.155 1,446 -0.06(-0.90%)
Mar 09, 2023 7.353 7.353 7.220 7.220 2,151 -0.07(-0.96%)
Mar 08, 2023 7.590 7.590 7.290 7.290 1,863 -0.30(-4.02%)
Mar 07, 2023 7.595 7.595 7.500 7.595 997,610 +0.04(+0.60%)
Mar 06, 2023 7.610 7.793 7.550 7.550 1,016,927 -0.26(-3.30%)
Mar 03, 2023 7.861 7.895 7.798 7.808 1,331 +0.14(+1.79%)
Mar 02, 2023 7.580 7.670 7.580 7.670 2,021 +0.06(+0.76%)
Mar 01, 2023 7.480 7.620 7.480 7.612 50,680 +0.35(+4.86%)
Feb 28, 2023 7.280 7.343 7.260 7.260 1,474 -0.05(-0.68%)
Feb 27, 2023 7.270 7.310 7.270 7.310 3,003 +0.10(+1.39%)
Feb 24, 2023 7.350 7.350 7.160 7.210 1,099 -0.33(-4.38%)
Feb 22, 2023 7.540 14,600 -0.31(-3.95%)
Feb 21, 2023 7.770 7.850 7.760 7.850 5,437 +0.32(+4.32%)
Feb 17, 2023 7.460 7.525 7.460 7.525 4,630 -0.04(-0.53%)
Feb 16, 2023 7.455 7.565 7.455 7.565 4,375 +0.22(+2.93%)
Feb 15, 2023 7.350 7.350 7.350 7.350 186 -0.22(-2.95%)
Feb 14, 2023 7.540 7.574 7.450 7.574 3,288 -0.34(-4.25%)
Feb 13, 2023 7.750 7.910 7.710 7.910 12,838 -0.16(-2.01%)
Feb 10, 2023 7.853 8.072 7.790 8.072 1,615 +0.11(+1.41%)
Feb 09, 2023 7.980 7.980 7.865 7.960 949 +0.01(+0.18%)
Feb 08, 2023 7.928 8.035 7.920 7.946 1,798 -0.00(-0.02%)
Feb 07, 2023 7.905 8.035 7.900 7.947 4,419 +0.24(+3.14%)
Feb 06, 2023 7.928 7.938 7.683 7.705 3,810 -0.05(-0.61%)
Feb 03, 2023 7.900 8.062 7.720 7.753 323,883 -0.15(-1.87%)
Feb 02, 2023 7.960 8.039 7.900 7.900 872 -0.09(-1.13%)
Feb 01, 2023 7.990 7.990 7.990 7.990 295 +0.01(+0.13%)
Jan 31, 2023 8.000 8.000 7.980 7.980 646 -0.18(-2.18%)
Jan 30, 2023 8.080 8.158 7.996 8.158 1,290 -0.11(-1.36%)
Jan 27, 2023 8.195 8.270 8.195 8.270 1,661 +0.25(+3.12%)
Jan 26, 2023 8.100 8.100 8.020 8.020 364 -0.15(-1.88%)
Jan 25, 2023 8.225 8.225 8.090 8.174 2,259 +0.08(+1.04%)
Jan 24, 2023 8.260 8.260 8.090 8.090 7,182 -0.17(-2.03%)
Jan 23, 2023 8.422 8.422 8.258 8.258 2,531 +0.16(+2.02%)
Jan 20, 2023 8.182 8.182 8.062 8.094 1,442 +0.10(+1.30%)
Jan 19, 2023 8.125 8.125 7.990 7.990 1,005 -0.18(-2.20%)
Jan 17, 2023 8.170 53 +0.46(+6.00%)
Jan 13, 2023 7.765 7.795 7.707 7.707 1,916 +0.10(+1.28%)
Jan 12, 2023 7.658 7.705 7.586 7.610 192,582 +0.01(+0.13%)
Jan 11, 2023 7.630 7.630 7.580 7.600 118,035 +0.03(+0.46%)
Jan 10, 2023 7.550 7.565 7.550 7.565 3,386 -0.02(-0.30%)
Jan 09, 2023 7.600 7.740 7.588 7.588 832 +0.35(+4.77%)
Jan 06, 2023 7.256 7.305 7.170 7.242 4,089 +0.39(+5.72%)
Jan 05, 2023 6.920 6.920 6.840 6.850 2,377 +0.00(+0.00%)
Jan 04, 2023 6.710 6.860 6.710 6.850 5,609 -0.28(-3.86%)
Jan 03, 2023 7.220 7.300 7.125 7.125 8,336 -0.41(-5.38%)
Dec 30, 2022 7.402 7.530 7.402 7.530 453 +0.16(+2.17%)
Dec 29, 2022 7.410 7.410 7.370 7.370 896 +0.08(+1.10%)
Dec 27, 2022 7.290 500,047 -0.11(-1.49%)
Dec 23, 2022 7.438 7.475 7.312 7.400 1,160 -0.14(-1.86%)
Dec 22, 2022 7.090 7.540 7.090 7.540 7,337 +0.23(+3.18%)
Dec 21, 2022 7.308 7.308 7.308 7.308 649 +0.23(+3.29%)
Dec 20, 2022 7.185 7.348 7.075 7.075 2,341 +0.08(+1.22%)
Dec 19, 2022 7.080 7.080 6.990 6.990 2,075 +0.08(+1.16%)
Dec 16, 2022 7.025 7.025 6.910 6.910 1,048 -0.08(-1.22%)
Dec 15, 2022 7.065 7.065 6.970 6.995 1,566 -0.25(-3.52%)
Dec 14, 2022 7.280 7.280 7.250 7.250 445 -0.34(-4.54%)
Dec 13, 2022 7.622 7.622 7.470 7.595 5,907 +0.24(+3.30%)
Dec 12, 2022 7.372 7.442 7.340 7.353 1,724 -0.12(-1.57%)
Dec 09, 2022 7.350 7.470 7.350 7.470 475 +0.03(+0.44%)
Dec 08, 2022 7.438 7.438 7.438 7.438 191 +0.25(+3.44%)
Dec 07, 2022 7.190 7.265 7.190 7.190 989 -0.05(-0.69%)
Dec 06, 2022 7.355 7.450 7.240 7.240 522 -0.23(-3.14%)
Dec 05, 2022 7.625 7.625 7.475 7.475 1,848 +0.00(+0.07%)
Dec 02, 2022 7.485 7.500 7.470 7.470 46,686 -0.20(-2.61%)
Dec 01, 2022 7.385 7.670 7.385 7.670 4,779 +0.17(+2.23%)
Nov 30, 2022 7.250 7.503 7.250 7.503 649 +0.27(+3.66%)
Nov 29, 2022 7.420 7.420 7.237 7.237 2,822 +0.05(+0.73%)
Nov 28, 2022 7.245 7.245 7.185 7.185 570 -0.20(-2.64%)
Nov 23, 2022 7.380 100 +0.30(+4.24%)
Nov 22, 2022 7.130 7.202 7.080 7.080 1,634 +0.29(+4.27%)
Nov 21, 2022 6.897 6.897 6.790 6.790 3,293 -0.30(-4.23%)
Nov 18, 2022 6.795 7.090 6.795 7.090 2,299 +0.39(+5.82%)
Nov 17, 2022 6.795 6.945 6.700 6.700 1,998 -0.27(-3.87%)
Nov 16, 2022 6.970 6.970 6.970 6.970 303 -0.06(-0.85%)
Nov 15, 2022 7.303 7.303 7.010 7.030 708 -0.30(-4.09%)
Nov 14, 2022 7.367 7.400 7.280 7.330 18,050 -0.15(-2.01%)
Nov 11, 2022 7.000 7.515 7.000 7.480 203,258 +0.97(+14.90%)
Nov 10, 2022 6.770 7.000 6.510 6.510 3,815 +0.07(+1.09%)
Nov 09, 2022 6.575 6.665 6.440 6.440 1,140 -0.15(-2.28%)
Nov 08, 2022 6.700 6.750 6.590 6.590 2,479 -0.08(-1.13%)
Nov 07, 2022 6.770 6.770 6.600 6.665 4,260 -0.00(-0.04%)
Nov 04, 2022 6.870 6.870 6.668 6.668 377 +0.54(+8.77%)
Nov 03, 2022 6.060 6.277 6.060 6.130 8,660 -0.19(-3.04%)
Nov 02, 2022 6.460 6.460 6.230 6.322 1,101 -0.14(-2.17%)
Nov 01, 2022 6.747 6.747 6.390 6.463 2,580 +0.25(+4.02%)
Oct 31, 2022 6.230 6.390 6.100 6.213 16,660 -0.32(-4.97%)
Oct 28, 2022 6.420 6.537 6.330 6.537 1,028 +0.13(+1.99%)
Oct 27, 2022 6.590 6.590 6.410 6.410 2,042 +0.03(+0.39%)
Oct 26, 2022 6.385 6.385 6.385 6.385 2,060 +0.19(+3.15%)
Oct 25, 2022 5.802 6.275 5.802 6.190 13,206 +0.29(+4.92%)
Oct 24, 2022 5.968 6.000 5.737 5.900 6,914 -0.02(-0.42%)
Oct 21, 2022 5.725 5.925 5.725 5.925 3,822 +0.12(+2.16%)
Oct 20, 2022 5.471 5.820 5.471 5.800 2,220 +0.34(+6.23%)
Oct 19, 2022 5.460 5.650 5.460 5.460 2,658 -0.34(-5.86%)
Oct 18, 2022 5.829 5.835 5.800 5.800 56,441 +0.16(+2.84%)
Oct 17, 2022 5.960 5.960 5.640 5.640 882 -0.01(-0.18%)
Oct 14, 2022 5.775 5.800 5.630 5.650 4,185 -0.10(-1.74%)
Oct 13, 2022 5.578 5.750 5.578 5.750 5,799 +0.35(+6.48%)
Oct 12, 2022 5.290 5.600 5.250 5.400 38,222 -0.05(-0.92%)
Oct 11, 2022 5.715 5.715 5.300 5.450 1,623 -0.27(-4.72%)
Oct 10, 2022 5.714 5.935 5.714 5.720 4,773 +0.22(+4.00%)
Oct 07, 2022 5.700 5.700 5.500 5.500 61,133 -0.27(-4.68%)
Oct 06, 2022 5.770 5.950 5.540 5.770 158,874 +0.00(+0.00%)
Oct 05, 2022 5.845 5.845 5.630 5.770 5,176 +0.05(+0.87%)
Oct 03, 2022 5.720 36 +0.41(+7.72%)
Sep 30, 2022 5.312 5.435 5.303 5.310 4,516 +0.02(+0.38%)
Sep 29, 2022 5.290 5.290 5.290 5.290 547 +0.05(+1.04%)
Sep 28, 2022 5.171 5.270 5.153 5.236 12,233 -0.03(-0.65%)
Sep 27, 2022 5.170 5.504 5.160 5.270 3,426 +0.04(+0.76%)
Sep 26, 2022 5.240 5.240 5.230 5.230 539 -0.17(-3.15%)
Sep 23, 2022 5.574 5.564 5.190 5.400 46,669 -0.14(-2.53%)
Sep 22, 2022 5.649 6.000 5.540 5.540 31,468 -0.22(-3.82%)
Sep 21, 2022 5.846 6.180 5.760 5.760 2,524 -0.36(-5.88%)
Sep 20, 2022 5.843 6.166 5.833 6.120 3,977 -0.18(-2.86%)
Sep 19, 2022 6.057 6.300 6.057 6.300 2,848 +0.04(+0.64%)
Sep 16, 2022 6.080 6.499 6.080 6.260 2,300 -0.04(-0.63%)
Sep 15, 2022 6.680 6.680 6.200 6.300 136,482 -0.30(-4.55%)
Sep 14, 2022 6.635 6.635 6.600 6.600 1,498 -0.18(-2.65%)
Sep 13, 2022 6.940 6.940 6.780 6.780 2,177 -0.14(-2.02%)
Sep 12, 2022 6.920 6.920 6.920 6.920 2,797 +0.17(+2.52%)
Sep 09, 2022 6.710 6.750 6.710 6.750 954 +0.25(+3.85%)
Sep 08, 2022 6.290 6.660 6.270 6.500 7,275 +0.20(+3.17%)
Sep 07, 2022 6.310 6.417 6.126 6.300 12,962 -0.10(-1.56%)
Sep 06, 2022 6.618 6.618 6.400 6.400 1,758 +0.09(+1.43%)
Sep 01, 2022 6.310 3 -0.65(-9.34%)
Aug 31, 2022 6.960 6.960 6.960 6.960 1,279 +0.16(+2.35%)
Aug 30, 2022 7.020 7.180 6.800 6.800 6,084 -0.48(-6.59%)
Aug 29, 2022 7.429 7.429 7.150 7.280 2,417 +0.10(+1.39%)
Aug 26, 2022 7.198 7.689 7.180 7.180 6,181 -0.12(-1.64%)
Aug 25, 2022 7.417 7.417 7.020 7.300 2,134 +0.15(+2.10%)
Aug 24, 2022 7.318 7.318 7.008 7.150 1,011 +0.20(+2.88%)
Aug 23, 2022 6.917 6.950 6.917 6.950 2,018 +0.22(+3.27%)
Aug 22, 2022 6.696 6.730 6.696 6.730 689 -0.17(-2.46%)
Aug 19, 2022 6.880 6.910 6.880 6.900 51,496 -0.12(-1.71%)
Aug 18, 2022 6.885 7.020 6.885 7.020 1,514 +0.43(+6.53%)
Aug 17, 2022 6.590 6.590 6.590 6.590 274 -0.34(-4.91%)
Aug 12, 2022 6.930 30 -0.23(-3.21%)
Aug 11, 2022 7.217 7.270 7.160 7.160 735,814 +0.36(+5.29%)
Aug 10, 2022 6.800 6.800 6.800 6.800 160 +0.25(+3.82%)
Aug 09, 2022 6.711 6.711 6.550 6.550 4,069 -0.08(-1.21%)
Aug 08, 2022 6.636 6.636 6.630 6.630 4,302 -0.02(-0.30%)
Aug 05, 2022 6.400 6.687 6.400 6.650 5,505 +0.07(+1.06%)
Aug 04, 2022 6.580 6.580 6.580 6.580 1,284 +0.32(+5.11%)
Aug 03, 2022 6.260 6.260 6.260 6.260 400 -0.24(-3.69%)
Aug 02, 2022 6.398 6.610 6.398 6.500 2,377 -0.23(-3.42%)
Aug 01, 2022 6.629 6.791 6.629 6.730 7,368 -0.17(-2.46%)
Jul 29, 2022 6.690 6.900 6.690 6.900 186,104 +0.40(+6.15%)
Jul 28, 2022 6.325 6.500 6.325 6.500 4,000 +0.61(+10.36%)
Jul 22, 2022 5.890 105 +0.21(+3.70%)
Jul 20, 2022 5.680 0 -0.03(-0.53%)
Jul 19, 2022 5.638 5.710 5.638 5.710 2,816 +0.28(+5.16%)
Jul 18, 2022 5.290 5.558 5.290 5.430 3,911 +0.14(+2.65%)
Jul 15, 2022 5.275 5.290 5.275 5.290 2,147 +0.04(+0.76%)
Jul 14, 2022 5.200 5.250 5.200 5.250 1,300 -0.06(-1.13%)
Jul 13, 2022 5.240 5.360 5.240 5.310 514 -0.09(-1.67%)
Jul 11, 2022 5.400 0 -0.00(-0.04%)
Jul 08, 2022 5.480 5.480 5.402 5.402 822 -0.04(-0.75%)
Jul 07, 2022 5.550 5.550 5.443 5.443 2,170 +0.08(+1.55%)
Jul 06, 2022 5.360 5.360 5.360 5.360 250 +0.06(+1.13%)
Jul 05, 2022 5.300 5.407 5.300 5.300 3,310 -0.08(-1.49%)
Jul 01, 2022 5.336 5.570 5.336 5.380 2,835 -0.97(-15.28%)
Jun 28, 2022 6.350 6,049 +0.10(+1.60%)
Jun 24, 2022 6.250 75 +0.21(+3.39%)
Jun 23, 2022 6.045 6.045 6.045 6.045 10,941 -0.45(-6.86%)
Jun 21, 2022 6.490 45 +0.33(+5.36%)
Jun 17, 2022 6.160 6.160 6.160 6.160 755,000 -0.01(-0.08%)
Jun 16, 2022 6.165 6.165 6.165 6.165 800 -0.32(-5.00%)
Jun 15, 2022 6.606 6.606 6.490 6.490 4,750 +0.13(+2.04%)
Jun 14, 2022 6.300 6.360 6.300 6.360 3,000 -0.14(-2.15%)
Jun 13, 2022 6.581 6.581 6.500 6.500 1,606 -0.63(-8.84%)
Jun 10, 2022 7.130 7.130 7.130 7.130 12,020 -0.24(-3.26%)
Jun 09, 2022 7.404 7.650 7.370 7.370 2,218 -0.34(-4.41%)
Jun 08, 2022 7.893 7.893 7.710 7.710 1,578 -0.03(-0.39%)
Jun 06, 2022 7.740 52 -0.32(-3.97%)
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.