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 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%)
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.