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

Norsk Hydro ASA Ord (OP: NHYKF )

6.162 -0.307 (-4.75%)
Streaming Delayed Price Updated: 3:48 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 (%)
May 17, 2024 6.383 6.388 6.162 6.162 34,649 -0.31(-4.75%)
May 16, 2024 6.470 6.470 6.470 6.470 174 +0.31(+5.12%)
May 15, 2024 6.155 6.155 6.155 6.155 410 -0.21(-3.22%)
May 14, 2024 6.360 6.360 6.360 6.360 477 +0.23(+3.75%)
May 13, 2024 6.310 6.310 6.130 6.130 1,097 -0.15(-2.31%)
May 10, 2024 6.275 6.275 6.125 6.275 63,807 -0.03(-0.55%)
May 06, 2024 6.310 2 -0.12(-1.83%)
May 03, 2024 6.428 6.428 6.428 6.428 2,503 +0.19(+2.96%)
May 02, 2024 6.260 6.260 6.040 6.242 2,669 -0.21(-3.22%)
May 01, 2024 6.450 6.450 6.450 6.450 527 +0.24(+3.82%)
Apr 30, 2024 6.213 6.213 6.213 6.213 260,549 -0.07(-1.07%)
Apr 29, 2024 6.395 6.430 6.280 6.280 104,755 +0.02(+0.32%)
Apr 26, 2024 6.300 6.420 6.260 6.260 1,422 +0.04(+0.68%)
Apr 25, 2024 6.218 6.218 6.218 6.218 2,779 +0.25(+4.23%)
Apr 24, 2024 5.965 5.965 5.965 5.965 2,627 -0.25(-3.95%)
Apr 23, 2024 6.240 6.240 6.070 6.210 4,865 -0.22(-3.38%)
Apr 22, 2024 6.428 6.428 6.428 6.428 133,129 -0.05(-0.73%)
Apr 19, 2024 6.475 6.475 6.415 6.475 7,314 -0.02(-0.30%)
Apr 17, 2024 6.495 0 +0.19(+3.01%)
Apr 16, 2024 6.475 6.475 6.305 6.305 215,456 -0.25(-3.81%)
Apr 15, 2024 6.680 6.710 6.555 6.555 4,785 +0.02(+0.31%)
Apr 12, 2024 6.410 6.565 6.410 6.535 7,458 +0.25(+4.06%)
Apr 11, 2024 6.310 6.357 6.280 6.280 1,980 -0.08(-1.26%)
Apr 10, 2024 6.320 6.360 6.320 6.360 2,072 -0.02(-0.31%)
Apr 08, 2024 6.380 160 +0.19(+3.11%)
Apr 05, 2024 6.308 6.312 6.188 6.188 5,801 -0.09(-1.47%)
Apr 04, 2024 6.327 6.327 6.280 6.280 473 +0.07(+1.17%)
Apr 03, 2024 6.058 6.207 6.058 6.207 907 +0.44(+7.68%)
Apr 02, 2024 5.760 5.790 5.760 5.765 1,763 +0.08(+1.50%)
Apr 01, 2024 5.600 5.680 5.540 5.680 7,696 -0.01(-0.25%)
Mar 28, 2024 5.402 5.694 5.402 5.694 8,236 +0.16(+2.87%)
Mar 27, 2024 5.710 5.710 5.433 5.535 13,588 -0.08(-1.34%)
Mar 26, 2024 5.570 5.610 5.570 5.610 6,157 +0.02(+0.31%)
Mar 25, 2024 5.697 5.702 5.593 5.593 2,611 -0.16(-2.82%)
Mar 22, 2024 5.650 5.755 5.617 5.755 3,838 +0.10(+1.86%)
Mar 21, 2024 5.660 5.705 5.580 5.650 4,742 +0.20(+3.60%)
Mar 20, 2024 5.475 5.559 5.454 5.454 8,936 -0.03(-0.51%)
Mar 19, 2024 5.550 5.550 5.450 5.482 4,596 -0.10(-1.84%)
Mar 18, 2024 5.585 5.585 5.585 5.585 5,661 +0.06(+1.04%)
Mar 15, 2024 5.484 5.580 5.468 5.527 2,761 +0.03(+0.51%)
Mar 14, 2024 5.500 5.500 5.500 5.500 1,123 -0.10(-1.84%)
Mar 13, 2024 5.603 5.603 5.603 5.603 143 +0.16(+2.99%)
Mar 12, 2024 5.428 5.440 5.400 5.440 1,069 +0.17(+3.13%)
Mar 11, 2024 5.400 5.400 5.218 5.275 1,601 -0.10(-1.86%)
Mar 08, 2024 5.395 5.395 5.375 5.375 3,570 -0.00(-0.07%)
Mar 07, 2024 5.300 5.388 5.300 5.378 2,035 +0.15(+2.84%)
Mar 06, 2024 5.170 5.230 5.170 5.230 599 +0.15(+2.95%)
Mar 05, 2024 5.100 5.103 5.072 5.080 6,315 -0.10(-2.03%)
Mar 04, 2024 5.180 5.185 5.150 5.185 3,178 -0.05(-1.00%)
Mar 01, 2024 5.202 5.237 5.202 5.237 2,307 +0.11(+2.15%)
Feb 29, 2024 5.160 5.160 5.120 5.128 5,800 -0.02(-0.44%)
Feb 28, 2024 5.200 5.200 5.150 5.150 7,652 -0.14(-2.69%)
Feb 27, 2024 5.300 5.300 5.293 5.293 2,345 -0.08(-1.58%)
Feb 26, 2024 5.378 5.378 5.378 5.378 480 +0.08(+1.46%)
Feb 23, 2024 5.370 5.370 5.300 5.300 2,965 -0.11(-1.94%)
Feb 22, 2024 5.473 5.473 5.397 5.405 3,064 -0.02(-0.32%)
Feb 21, 2024 5.407 5.423 5.407 5.423 842 +0.03(+0.46%)
Feb 20, 2024 5.530 5.530 5.397 5.397 1,247 -0.15(-2.66%)
Feb 16, 2024 5.570 5.588 5.492 5.545 25,657 +0.22(+4.23%)
Feb 15, 2024 5.322 5.322 5.285 5.320 19,304 +0.02(+0.42%)
Feb 14, 2024 5.287 5.357 5.230 5.298 5,126 -0.15(-2.74%)
Feb 13, 2024 5.463 5.500 5.447 5.447 7,444 -0.22(-3.88%)
Feb 12, 2024 5.582 5.668 5.582 5.668 6,412 +0.07(+1.16%)
Feb 09, 2024 5.553 5.603 5.492 5.603 3,244 -0.01(-0.13%)
Feb 08, 2024 5.630 5.630 5.610 5.610 653 +0.06(+1.08%)
Feb 07, 2024 5.550 5.550 5.550 5.550 348 -0.21(-3.65%)
Feb 06, 2024 5.737 5.760 5.737 5.760 4,372 +0.19(+3.41%)
Feb 05, 2024 5.570 5.577 5.570 5.570 5,220 -0.23(-4.05%)
Feb 02, 2024 5.870 5.870 5.750 5.805 4,346 -0.19(-3.12%)
Feb 01, 2024 5.920 5.992 5.920 5.992 7,085 +0.07(+1.17%)
Jan 31, 2024 5.923 5.923 5.923 5.923 545 -0.01(-0.21%)
Jan 30, 2024 5.920 5.935 5.920 5.935 1,042 -0.11(-1.82%)
Jan 29, 2024 6.032 6.045 6.032 6.045 1,314 +0.10(+1.77%)
Jan 26, 2024 6.065 6.065 5.940 5.940 2,584 -0.02(-0.38%)
Jan 25, 2024 5.860 5.963 5.850 5.963 5,280 +0.03(+0.55%)
Jan 24, 2024 5.930 5.930 5.930 5.930 222 -0.11(-1.82%)
Jan 23, 2024 6.040 6.040 6.040 6.040 1,570 +0.47(+8.44%)
Jan 22, 2024 5.595 5.630 5.570 5.570 19,095 -0.07(-1.24%)
Jan 19, 2024 5.640 5.640 5.640 5.640 96,957 -0.09(-1.53%)
Jan 18, 2024 5.950 5.950 5.603 5.728 15,297 -0.04(-0.78%)
Jan 17, 2024 5.670 5.780 5.670 5.772 2,332 -0.23(-3.86%)
Jan 16, 2024 5.990 6.004 5.933 6.004 9,044 -0.16(-2.65%)
Jan 12, 2024 6.312 6.312 6.168 6.168 1,544 -0.26(-4.12%)
Jan 10, 2024 6.433 68 +0.05(+0.86%)
Jan 09, 2024 6.455 6.455 6.378 6.378 3,274 -0.04(-0.58%)
Jan 08, 2024 6.395 6.423 6.395 6.415 1,941 -0.14(-2.21%)
Jan 05, 2024 6.560 6.560 6.468 6.560 693 +0.14(+2.26%)
Jan 04, 2024 6.415 6.415 6.397 6.415 654 +0.01(+0.20%)
Jan 03, 2024 6.400 6.402 6.400 6.402 1,587 -0.22(-3.32%)
Jan 02, 2024 6.650 6.650 6.622 6.622 2,890 -0.17(-2.54%)
Dec 28, 2023 6.795 0 +0.08(+1.15%)
Dec 27, 2023 6.718 6.755 6.718 6.718 2,082 +0.11(+1.63%)
Dec 26, 2023 6.610 6.610 6.610 6.610 4,097 +0.00(+0.07%)
Dec 22, 2023 6.605 6.605 6.605 6.605 1,470 +0.32(+5.09%)
Dec 21, 2023 6.285 6.285 6.285 6.285 1,049 -0.16(-2.41%)
Dec 20, 2023 6.440 6.440 6.440 6.440 294 -0.15(-2.35%)
Dec 19, 2023 6.280 6.603 6.280 6.595 4,018 +0.19(+3.03%)
Dec 18, 2023 6.412 6.445 6.401 6.401 5,188 +0.09(+1.36%)
Dec 15, 2023 6.315 6.353 6.315 6.315 3,048 +0.01(+0.16%)
Dec 14, 2023 6.305 6.306 6.305 6.305 3,730 +0.39(+6.68%)
Dec 13, 2023 5.870 5.910 5.870 5.910 317,351 +0.12(+1.98%)
Dec 12, 2023 5.730 5.795 5.730 5.795 7,530 +0.16(+2.89%)
Dec 11, 2023 5.647 5.647 5.633 5.633 1,112 -0.03(-0.57%)
Dec 07, 2023 5.665 54 +0.08(+1.34%)
Dec 05, 2023 5.590 25 -0.18(-3.08%)
Dec 04, 2023 5.808 5.850 5.768 5.768 13,566 -0.31(-5.10%)
Dec 01, 2023 5.933 6.077 5.933 6.077 1,482 +0.14(+2.36%)
Nov 30, 2023 5.938 5.942 5.793 5.938 2,479 -0.01(-0.21%)
Nov 29, 2023 5.885 5.950 5.885 5.950 857 -0.09(-1.57%)
Nov 28, 2023 6.045 6.045 6.045 6.045 500 +0.06(+1.00%)
Nov 27, 2023 5.957 6.168 5.957 5.985 16,676 -0.12(-2.01%)
Nov 24, 2023 5.950 6.108 5.950 6.108 2,076 +0.11(+1.80%)
Nov 22, 2023 6.000 6.000 6.000 6.000 172,194 -0.14(-2.32%)
Nov 21, 2023 6.095 6.143 6.048 6.143 3,679 -0.02(-0.28%)
Nov 20, 2023 6.145 6.160 6.027 6.160 1,333 +0.27(+4.58%)
Nov 17, 2023 5.800 5.890 5.800 5.890 533 +0.14(+2.52%)
Nov 16, 2023 5.745 5.745 5.745 5.745 234 -0.18(-3.00%)
Nov 15, 2023 6.067 6.067 5.923 5.923 3,384 +0.20(+3.54%)
Nov 14, 2023 5.720 5.720 5.720 5.720 207 +0.26(+4.76%)
Nov 13, 2023 5.520 5.520 5.460 5.460 1,972 +0.02(+0.37%)
Nov 10, 2023 5.440 5.440 5.440 5.440 1,031 -0.27(-4.77%)
Nov 09, 2023 5.713 5.713 5.713 5.713 561 +0.18(+3.16%)
Nov 08, 2023 5.673 5.673 5.537 5.537 1,667 -0.02(-0.32%)
Nov 07, 2023 5.660 5.660 5.555 5.555 4,247 -0.11(-1.90%)
Nov 06, 2023 5.865 5.872 5.662 5.662 2,124 -0.16(-2.66%)
Nov 03, 2023 5.810 5.817 5.765 5.817 2,767 +0.18(+3.19%)
Nov 02, 2023 5.638 5.638 5.638 5.638 491 +0.06(+1.07%)
Nov 01, 2023 5.595 5.595 5.430 5.578 26,600 -0.22(-3.83%)
Oct 31, 2023 5.800 5.800 5.800 5.800 465 +0.31(+5.65%)
Oct 30, 2023 5.713 5.713 5.490 5.490 7,667 -0.03(-0.50%)
Oct 27, 2023 5.400 5.518 5.400 5.518 1,478 +0.01(+0.23%)
Oct 26, 2023 5.335 5.505 5.335 5.505 1,641 +0.20(+3.67%)
Oct 25, 2023 5.325 5.325 5.310 5.310 6,819 +0.11(+2.12%)
Oct 24, 2023 5.200 5.200 5.200 5.200 2,000 +0.03(+0.63%)
Oct 23, 2023 5.200 5.220 5.140 5.168 2,093 -0.08(-1.46%)
Oct 20, 2023 5.300 5.345 5.244 5.244 7,449 -0.16(-2.89%)
Oct 19, 2023 5.460 5.460 5.400 5.400 725 -0.10(-1.91%)
Oct 18, 2023 5.500 5.505 5.500 5.505 937 -0.07(-1.17%)
Oct 17, 2023 5.630 5.650 5.562 5.570 5,225 -0.17(-3.05%)
Oct 16, 2023 5.640 5.745 5.640 5.745 3,320 +0.11(+1.95%)
Oct 13, 2023 5.635 5.662 5.635 5.635 2,095 -0.05(-0.83%)
Oct 12, 2023 5.660 5.682 5.660 5.682 1,643 -0.06(-1.05%)
Oct 11, 2023 5.750 5.750 5.742 5.742 11,355 -0.00(-0.04%)
Oct 10, 2023 5.673 5.745 5.673 5.745 734 +0.10(+1.73%)
Oct 06, 2023 5.647 0 +0.00(+0.04%)
Oct 05, 2023 5.635 5.707 5.635 5.645 3,294 -0.05(-0.79%)
Oct 04, 2023 5.668 5.690 5.668 5.690 1,928 -0.06(-1.04%)
Oct 03, 2023 5.750 5.750 5.750 5.750 196 -0.38(-6.12%)
Oct 02, 2023 6.027 6.125 6.027 6.125 1,072 -0.18(-2.82%)
Sep 29, 2023 6.303 6.357 6.303 6.303 1,821 +0.19(+3.02%)
Sep 28, 2023 6.062 6.117 6.062 6.117 3,102 +0.16(+2.64%)
Sep 27, 2023 6.065 6.065 5.960 5.960 5,673 +0.13(+2.27%)
Sep 26, 2023 5.860 5.925 5.827 5.827 5,400 +0.07(+1.17%)
Sep 25, 2023 5.935 5.760 5.760 5.760 771 -0.17(-2.78%)
Sep 22, 2023 5.930 5.930 5.925 5.925 1,420 +0.29(+5.24%)
Sep 21, 2023 5.787 5.790 5.630 5.630 1,829 -0.36(-5.93%)
Sep 20, 2023 5.867 5.985 5.867 5.985 871 +0.23(+4.00%)
Sep 19, 2023 5.755 5.755 5.755 5.755 671 -0.07(-1.24%)
Sep 18, 2023 5.711 5.827 5.645 5.827 4,287 +0.10(+1.70%)
Sep 14, 2023 5.730 34 +0.02(+0.35%)
Sep 13, 2023 5.800 5.800 5.610 5.710 1,364 -0.02(-0.39%)
Sep 12, 2023 5.732 5.732 5.732 5.732 639 +0.08(+1.46%)
Sep 11, 2023 5.665 5.665 5.650 5.650 320 +0.08(+1.35%)
Sep 08, 2023 5.529 5.575 5.529 5.575 2,634 -0.04(-0.80%)
Sep 07, 2023 5.577 5.620 5.577 5.620 476 -0.05(-0.97%)
Sep 06, 2023 5.888 5.888 5.675 5.675 2,511 -0.09(-1.52%)
Sep 05, 2023 5.763 5.763 5.763 5.763 529 -0.10(-1.71%)
Sep 01, 2023 5.590 5.862 5.580 5.862 731 +0.29(+5.25%)
Aug 31, 2023 5.690 5.690 5.570 5.570 6,034 +0.02(+0.27%)
Aug 29, 2023 5.555 10,694 +0.12(+2.30%)
Aug 28, 2023 5.430 5.470 5.430 5.430 400 -0.09(-1.59%)
Aug 25, 2023 5.518 5.518 5.518 5.518 1,173 +0.09(+1.66%)
Aug 24, 2023 5.480 5.480 5.375 5.428 106,826 -0.28(-4.91%)
Aug 22, 2023 5.707 49,785 +0.09(+1.65%)
Aug 18, 2023 5.615 93 -0.31(-5.23%)
Aug 17, 2023 5.804 5.952 5.804 5.925 6,895 -0.04(-0.71%)
Aug 16, 2023 5.968 5.968 5.968 5.968 114 -0.03(-0.54%)
Aug 15, 2023 6.000 6.000 6.000 6.000 1,000 -0.09(-1.44%)
Aug 14, 2023 6.000 6.088 6.000 6.088 712 -0.19(-2.99%)
Aug 11, 2023 6.275 6.275 6.275 6.275 280 +0.17(+2.70%)
Aug 10, 2023 6.110 6.110 6.110 6.110 16,422 -0.24(-3.78%)
Aug 09, 2023 6.435 6.435 6.350 6.350 1,163 +0.10(+1.60%)
Aug 08, 2023 6.250 6.250 6.250 6.250 315 -0.12(-1.81%)
Aug 07, 2023 6.300 6.365 6.300 6.365 2,160 -0.08(-1.32%)
Aug 04, 2023 6.450 6.450 6.450 6.450 398 +0.10(+1.57%)
Aug 02, 2023 6.350 97 -0.26(-3.86%)
Aug 01, 2023 6.690 6.690 6.605 6.605 1,395 -0.10(-1.53%)
Jul 31, 2023 6.700 6.707 6.500 6.707 1,111 +0.27(+4.23%)
Jul 28, 2023 6.435 6.435 6.435 6.435 174 +0.08(+1.30%)
Jul 27, 2023 6.352 6.352 6.352 6.352 741 +0.33(+5.52%)
Jul 26, 2023 6.300 6.300 6.020 6.020 548 -0.38(-5.97%)
Jul 25, 2023 6.615 6.615 6.402 6.402 589 +0.35(+5.83%)
Jul 24, 2023 6.050 6.050 6.050 6.050 554 -0.24(-3.88%)
Jul 21, 2023 6.293 6.294 6.105 6.294 4,026 -0.01(-0.10%)
Jul 19, 2023 6.300 0 -0.12(-1.79%)
Jul 18, 2023 6.415 6.415 6.415 6.415 743 +0.02(+0.27%)
Jul 17, 2023 6.545 6.605 6.397 6.397 1,557 -0.21(-3.10%)
Jul 14, 2023 6.700 6.700 6.330 6.603 2,942 -0.08(-1.16%)
Jul 13, 2023 6.643 6.680 6.643 6.680 6,163 +0.33(+5.20%)
Jul 12, 2023 6.425 6.425 6.350 6.350 549 +0.30(+4.96%)
Jul 10, 2023 6.050 41 +0.10(+1.77%)
Jul 07, 2023 5.920 5.945 5.902 5.945 8,115 -0.13(-2.14%)
Jul 05, 2023 6.075 90 -0.04(-0.74%)
Jun 30, 2023 6.120 87 +0.22(+3.73%)
Jun 29, 2023 5.900 5.900 5.900 5.900 700 -0.20(-3.28%)
Jun 28, 2023 5.955 6.100 5.853 6.100 27,353 +0.05(+0.91%)
Jun 27, 2023 6.065 6.065 5.740 6.045 6,705 +0.04(+0.75%)
Jun 26, 2023 5.822 6.008 5.822 6.000 858 +0.22(+3.81%)
Jun 23, 2023 5.780 5.780 5.780 5.780 400 -0.34(-5.52%)
Jun 22, 2023 6.030 6.117 6.030 6.117 277 -0.04(-0.57%)
Jun 21, 2023 6.150 6.152 6.150 6.152 673 -0.20(-3.19%)
Jun 20, 2023 6.260 6.355 6.260 6.355 1,137 -0.47(-6.95%)
Jun 16, 2023 6.830 6.830 6.830 6.830 644 -0.08(-1.19%)
Jun 15, 2023 6.912 6.912 6.912 6.912 1,189 +0.08(+1.21%)
Jun 14, 2023 7.018 7.018 6.830 6.830 1,619 -0.01(-0.15%)
Jun 13, 2023 6.713 6.840 6.684 6.840 4,840 +0.38(+5.96%)
Jun 12, 2023 6.455 6.455 6.455 6.455 171,841 +0.05(+0.86%)
Jun 09, 2023 6.393 6.469 6.393 6.400 4,473 +0.10(+1.55%)
Jun 07, 2023 6.303 389 +0.19(+3.18%)
Jun 06, 2023 6.150 6.150 6.108 6.108 655 -0.13(-2.12%)
Jun 05, 2023 6.285 6.290 6.213 6.240 4,957 -0.01(-0.16%)
Jun 02, 2023 6.250 6.250 6.250 6.250 5,335 +0.20(+3.22%)
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.