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

Norsk Hydro ASA Ord (OP: NHYKF )

6.596 +0.478 (+7.81%)
Streaming Delayed Price Updated: 3:14 PM EDT, Jun 12, 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 29, 2015 4.730 4.730 4.730 4.730 180 -0.02(-0.38%)
May 22, 2015 4.748 4.748 4.748 0 -0.25(-5.04%)
May 19, 2015 5.000 5.000 5.000 0 -0.06(-1.21%)
May 15, 2015 5.061 5.061 5.061 0 +0.14(+2.87%)
May 13, 2015 4.920 4.920 4.920 0 +0.08(+1.65%)
May 08, 2015 4.840 4.840 4.840 1,900 -0.07(-1.43%)
May 07, 2015 4.790 5.000 4.790 4.910 60,300 -0.02(-0.41%)
May 06, 2015 4.930 4.930 4.930 4.930 100 +0.25(+5.34%)
Apr 30, 2015 4.680 4.680 4.680 0 -0.49(-9.48%)
Apr 27, 2015 5.170 5.170 5.170 64 +0.07(+1.37%)
Apr 24, 2015 5.100 5.100 5.100 5.100 294 -0.03(-0.58%)
Apr 23, 2015 5.100 5.130 5.100 5.130 1,484 -0.17(-3.21%)
Apr 22, 2015 5.300 5.300 5.300 5.300 273 -0.21(-3.81%)
Apr 20, 2015 5.510 5.510 5.510 0 +0.00(+0.00%)
Apr 17, 2015 5.440 5.510 5.440 5.510 753 -0.17(-2.99%)
Apr 16, 2015 5.680 5.680 5.680 5.680 2,888 +0.15(+2.71%)
Apr 14, 2015 5.530 5.530 5.530 0 +0.03(+0.55%)
Apr 13, 2015 5.500 5.500 5.500 5.500 1,194 +0.09(+1.66%)
Apr 09, 2015 5.410 5.410 5.410 56 -0.09(-1.64%)
Apr 08, 2015 5.500 5.500 5.500 5.500 835 +0.09(+1.70%)
Apr 07, 2015 5.410 5.410 5.408 5.408 974 -0.03(-0.59%)
Apr 06, 2015 5.450 5.450 5.290 5.440 1,978 +0.14(+2.64%)
Apr 02, 2015 5.300 5.300 5.300 0 -0.06(-1.12%)
Apr 01, 2015 5.230 5.360 5.230 5.360 9,974 +0.19(+3.68%)
Mar 31, 2015 5.170 5.170 5.170 5.170 368 -0.08(-1.52%)
Mar 30, 2015 5.250 5.250 5.250 5.250 724 +0.01(+0.19%)
Mar 27, 2015 5.310 5.310 5.240 5.240 2,529 -0.09(-1.69%)
Mar 26, 2015 5.290 5.330 5.290 5.330 4,438 +0.07(+1.33%)
Mar 25, 2015 5.460 5.460 5.260 5.260 50,185 -0.17(-3.13%)
Mar 24, 2015 5.350 5.430 5.230 5.430 18,811 +0.05(+0.93%)
Mar 23, 2015 5.340 5.380 5.300 5.380 14,716 +0.04(+0.75%)
Mar 20, 2015 5.280 5.340 5.280 5.340 5,974 +0.20(+3.87%)
Mar 19, 2015 5.200 5.200 5.130 5.141 1,809 -0.14(-2.63%)
Mar 18, 2015 5.050 5.280 5.050 5.280 3,906 +0.28(+5.60%)
Mar 17, 2015 5.000 5.027 5.000 5.000 6,307 -0.22(-4.21%)
Mar 16, 2015 5.210 5.220 5.210 5.220 2,314 +0.02(+0.38%)
Mar 13, 2015 5.200 5.200 5.190 5.200 1,469 -0.08(-1.52%)
Mar 12, 2015 5.258 5.290 5.220 5.280 18,568 +0.11(+2.13%)
Mar 11, 2015 5.100 5.170 5.060 5.170 3,306 +0.11(+2.09%)
Mar 10, 2015 5.140 5.140 5.060 5.064 9,938 -0.17(-3.21%)
Mar 09, 2015 5.220 5.232 5.220 5.232 2,134 -0.03(-0.57%)
Mar 06, 2015 5.280 5.280 5.262 5.262 650 -0.23(-4.15%)
Mar 05, 2015 5.400 5.490 5.400 5.490 747 +0.14(+2.62%)
Mar 04, 2015 5.300 5.350 5.300 5.350 10,608 -0.51(-8.70%)
Mar 03, 2015 5.748 5.860 5.748 5.860 4,048 +0.07(+1.21%)
Mar 02, 2015 5.690 5.800 5.690 5.790 26,796 +0.13(+2.30%)
Feb 27, 2015 5.760 5.760 5.660 5.660 830 -0.05(-0.88%)
Feb 26, 2015 5.720 5.730 5.700 5.710 3,426 -0.10(-1.72%)
Feb 25, 2015 5.820 5.820 5.810 5.810 3,425 +0.00(+0.00%)
Feb 24, 2015 5.810 5.810 5.810 5.810 741 -0.14(-2.35%)
Feb 20, 2015 5.950 5.950 5.950 0 -0.04(-0.67%)
Feb 19, 2015 5.930 5.990 5.930 5.990 915 -0.09(-1.48%)
Feb 18, 2015 6.090 6.150 6.080 6.080 5,591 -0.20(-3.18%)
Feb 17, 2015 6.280 6.280 6.280 6.280 666 +0.00(+0.00%)
Feb 13, 2015 6.280 6.280 6.280 0 +0.27(+4.49%)
Feb 12, 2015 6.010 6.010 6.010 6.010 16,610 +0.17(+2.91%)
Feb 11, 2015 5.840 5.840 5.750 5.840 16,270 -0.08(-1.35%)
Feb 10, 2015 5.910 5.920 5.910 5.920 1,794 -0.02(-0.34%)
Feb 09, 2015 5.870 5.940 5.850 5.940 16,828 +0.01(+0.17%)
Feb 06, 2015 5.930 5.930 5.930 5.930 646 -0.04(-0.67%)
Feb 05, 2015 6.036 6.036 5.970 5.970 5,124 +0.11(+1.88%)
Feb 04, 2015 5.978 5.978 5.860 5.860 1,893 -0.12(-2.01%)
Feb 03, 2015 6.080 6.080 5.980 5.980 2,179 +0.19(+3.28%)
Feb 02, 2015 5.780 5.855 5.780 5.790 3,545 -0.18(-3.02%)
Jan 30, 2015 5.890 5.970 5.850 5.970 6,013 +0.12(+2.09%)
Jan 29, 2015 5.848 5.848 5.848 5.848 2,348 +0.14(+2.38%)
Jan 27, 2015 5.712 5.712 5.712 76 +0.14(+2.55%)
Jan 26, 2015 5.580 5.680 5.570 5.570 1,468 -0.07(-1.24%)
Jan 23, 2015 5.670 5.670 5.580 5.640 3,343 +0.10(+1.81%)
Jan 22, 2015 5.580 5.580 5.540 5.540 4,677 -0.02(-0.36%)
Jan 21, 2015 5.580 5.580 5.470 5.560 7,380 +0.12(+2.21%)
Jan 20, 2015 5.490 5.490 5.440 5.440 8,233 +0.07(+1.30%)
Jan 16, 2015 5.370 5.370 5.370 0 +0.01(+0.19%)
Jan 15, 2015 5.360 5.360 5.360 5.360 2,571 +0.04(+0.75%)
Jan 14, 2015 5.320 5.320 5.320 5.320 728 -0.06(-1.12%)
Jan 12, 2015 5.380 5.380 5.380 244 +0.05(+0.94%)
Jan 09, 2015 5.360 5.420 5.330 5.330 5,032 +0.02(+0.38%)
Jan 07, 2015 5.310 5.310 5.310 0 -0.01(-0.19%)
Jan 06, 2015 5.320 5.350 5.320 5.320 2,430 -0.18(-3.27%)
Jan 05, 2015 5.370 5.500 5.360 5.500 8,641 -0.27(-4.68%)
Dec 29, 2014 5.770 5.770 5.770 0 +0.03(+0.52%)
Dec 26, 2014 5.670 5.740 5.670 5.740 1,766 +0.02(+0.35%)
Dec 24, 2014 5.720 5.720 5.720 0 +0.06(+1.06%)
Dec 23, 2014 5.660 5.660 5.660 5.660 7,455 -0.17(-2.92%)
Dec 22, 2014 5.830 5.830 5.830 5.830 2,726 +0.04(+0.69%)
Dec 19, 2014 5.800 5.800 5.790 5.790 990 +0.16(+2.84%)
Dec 18, 2014 5.630 5.630 5.630 5.630 4,069 +0.13(+2.36%)
Dec 17, 2014 5.470 5.600 5.470 5.500 5,264 +0.15(+2.80%)
Dec 16, 2014 5.300 5.350 5.250 5.350 3,262 +0.18(+3.48%)
Dec 15, 2014 5.250 5.250 5.170 5.170 3,455 -0.20(-3.72%)
Dec 12, 2014 5.370 5.370 5.370 5.370 1,865 -0.22(-3.94%)
Dec 11, 2014 5.590 5.590 5.590 5.590 31,316 -0.13(-2.27%)
Dec 10, 2014 5.790 5.790 5.720 5.720 117,656 -0.01(-0.17%)
Dec 09, 2014 5.778 5.778 5.730 5.730 1,025 -0.18(-3.05%)
Dec 08, 2014 5.920 5.920 5.910 5.910 6,010 +0.00(+0.00%)
Dec 03, 2014 5.910 5.910 5.910 0 +0.04(+0.68%)
Dec 02, 2014 5.900 5.900 5.870 5.870 1,155 +0.01(+0.17%)
Dec 01, 2014 5.860 5.860 5.860 5.860 3,400 -0.05(-0.85%)
Nov 28, 2014 5.910 5.910 5.910 5.910 1,246 -0.17(-2.80%)
Nov 24, 2014 6.080 6.080 6.080 0 +0.11(+1.88%)
Nov 21, 2014 5.959 5.968 5.959 5.968 3,477 +0.04(+0.64%)
Nov 20, 2014 5.930 5.930 5.930 5.930 8,779 -0.02(-0.34%)
Nov 19, 2014 5.990 6.030 5.950 5.950 4,184 +0.00(+0.00%)
Nov 18, 2014 5.950 5.950 5.950 5.950 968 +0.02(+0.34%)
Nov 17, 2014 5.930 5.930 5.930 5.930 1,660 +0.18(+3.13%)
Nov 14, 2014 5.750 5.750 5.750 5.750 465 -0.03(-0.52%)
Nov 13, 2014 5.770 5.780 5.770 5.780 340 +0.05(+0.87%)
Nov 12, 2014 5.720 5.770 5.720 5.730 4,110 +0.16(+2.87%)
Nov 11, 2014 5.582 5.582 5.570 5.570 2,720 -0.04(-0.71%)
Nov 10, 2014 5.610 5.610 5.550 5.610 8,033 +0.10(+1.87%)
Nov 07, 2014 5.560 5.560 5.507 5.507 1,881 -0.02(-0.42%)
Nov 06, 2014 5.540 5.540 5.500 5.530 8,572 -0.01(-0.25%)
Nov 05, 2014 5.544 5.544 5.544 5.544 340 +0.11(+2.10%)
Nov 04, 2014 5.540 5.560 5.430 5.430 1,509 -0.14(-2.51%)
Oct 31, 2014 5.570 5.570 5.570 0 +0.04(+0.72%)
Oct 30, 2014 5.530 5.530 5.530 5.530 811 +0.08(+1.47%)
Oct 29, 2014 5.670 5.670 5.450 5.450 584 -0.16(-2.85%)
Oct 28, 2014 5.552 5.610 5.552 5.610 5,300 +0.16(+2.94%)
Oct 27, 2014 5.460 5.510 5.570 5.450 27,014 -0.12(-2.15%)
Oct 24, 2014 5.490 5.570 5.490 5.570 17,176 +0.07(+1.27%)
Oct 22, 2014 5.500 5.500 5.500 5.500 18,242 +0.04(+0.73%)
Oct 21, 2014 5.450 5.460 5.380 5.460 1,442 +0.31(+6.02%)
Oct 20, 2014 5.190 5.190 5.150 5.150 1,275 -0.20(-3.74%)
Oct 17, 2014 5.380 5.390 5.350 5.350 971 +0.30(+5.94%)
Oct 16, 2014 5.050 5.050 1,197 -0.07(-1.37%)
Oct 15, 2014 5.130 5.130 5.120 5.120 2,038 +0.08(+1.59%)
Oct 13, 2014 5.040 5.040 5.040 0 +0.03(+0.60%)
Oct 10, 2014 5.120 5.120 5.010 5.010 3,969 -0.08(-1.57%)
Oct 09, 2014 5.260 5.260 5.090 5.090 2,276 -0.02(-0.39%)
Oct 08, 2014 5.180 5.180 5.090 5.110 2,300 -0.14(-2.67%)
Oct 07, 2014 5.290 5.290 5.250 5.250 9,190 -0.06(-1.13%)
Oct 06, 2014 5.320 5.320 5.310 5.310 1,144 +0.03(+0.57%)
Oct 03, 2014 5.220 5.280 5.220 5.280 546 +0.07(+1.34%)
Oct 02, 2014 5.350 5.360 5.210 5.210 2,319 -0.37(-6.63%)
Oct 01, 2014 5.580 5.580 5.580 5.580 468 +0.03(+0.54%)
Sep 30, 2014 5.630 5.630 5.550 5.550 7,720 -0.01(-0.18%)
Sep 26, 2014 5.560 5.560 5.560 0 +0.07(+1.28%)
Sep 24, 2014 5.490 5.490 5.490 0 -0.01(-0.18%)
Sep 22, 2014 5.500 5.500 5.500 35 -0.26(-4.51%)
Sep 19, 2014 5.690 5.760 5.690 5.760 4,792 -0.13(-2.21%)
Sep 18, 2014 5.830 5.890 5.830 5.890 1,497 +0.16(+2.79%)
Sep 17, 2014 5.770 5.850 5.730 5.730 7,735 -0.12(-2.05%)
Sep 16, 2014 5.910 5.910 5.850 5.850 703 -0.13(-2.17%)
Sep 12, 2014 5.980 5.980 5.980 63 +0.03(+0.50%)
Sep 11, 2014 5.950 5.950 5.950 5.950 210 -0.14(-2.30%)
Sep 10, 2014 6.040 6.090 6.040 6.090 82,093 +0.08(+1.33%)
Sep 09, 2014 5.980 6.030 5.970 6.010 3,922 +0.01(+0.17%)
Sep 08, 2014 5.910 6.000 5.910 6.000 24,359 -0.10(-1.64%)
Sep 05, 2014 6.100 6.030 6.100 4,746 +0.07(+1.16%)
Sep 04, 2014 6.060 6.060 6.030 6.030 7,000 +0.06(+1.01%)
Sep 03, 2014 5.970 5.970 5.970 5.970 133 +0.12(+2.05%)
Aug 29, 2014 5.850 5.850 5.850 0 -0.09(-1.52%)
Aug 28, 2014 5.920 5.940 5.880 5.940 2,796 -0.07(-1.16%)
Aug 27, 2014 6.000 6.030 6.000 6.010 2,560 +0.05(+0.84%)
Aug 25, 2014 5.960 5.960 5.960 120 +0.01(+0.17%)
Aug 22, 2014 5.960 5.960 5.950 5.950 1,312 -0.07(-1.16%)
Aug 21, 2014 5.950 6.020 5.950 6.020 1,528 +0.12(+2.03%)
Aug 20, 2014 5.840 5.900 5.840 5.900 1,500 +0.00(+0.00%)
Aug 19, 2014 5.900 5.910 5.900 2,618 -0.01(-0.17%)
Aug 18, 2014 5.910 5.910 5.850 5.910 10,893 +0.08(+1.37%)
Aug 15, 2014 5.870 5.870 5.830 5.830 3,771 -0.14(-2.35%)
Aug 14, 2014 5.950 5.970 5.950 5.970 966 +0.09(+1.53%)
Aug 13, 2014 5.880 5.880 5.880 5.880 346 -0.05(-0.84%)
Aug 12, 2014 5.930 5.930 5.930 5.930 2,819 +0.03(+0.51%)
Aug 11, 2014 5.900 5.900 5.900 5.900 724 +0.16(+2.79%)
Aug 08, 2014 5.740 5.740 5.740 5.740 1,343 -0.03(-0.52%)
Aug 07, 2014 5.710 5.770 5.690 5.770 1,365 +0.08(+1.41%)
Aug 06, 2014 5.690 5.690 5.690 5.690 663 -0.04(-0.70%)
Aug 05, 2014 5.730 5.730 5.730 5.730 456 -0.13(-2.22%)
Aug 04, 2014 5.812 5.860 5.800 5.860 3,224 +0.06(+1.03%)
Aug 01, 2014 5.800 5.800 5.800 5.800 4,072 -0.09(-1.53%)
Jul 31, 2014 5.900 5.900 5.890 5.890 1,388 -0.15(-2.48%)
Jul 29, 2014 6.040 6.040 6.040 20 -0.11(-1.79%)
Jul 28, 2014 6.080 6.150 6.080 6.150 938 +0.04(+0.65%)
Jul 25, 2014 6.110 6.110 6.110 6.110 1,492 -0.11(-1.77%)
Jul 24, 2014 6.160 6.220 6.160 6.220 1,860 +0.13(+2.13%)
Jul 23, 2014 6.090 6.090 6.090 6.090 460 +0.06(+1.00%)
Jul 22, 2014 6.030 6.030 6.030 6.030 9,795 +0.18(+3.08%)
Jul 21, 2014 5.810 5.920 5.810 5.850 6,881 +0.00(+0.00%)
Jul 18, 2014 5.908 5.920 5.850 5.850 6,234 -0.14(-2.34%)
Jul 16, 2014 5.990 5.990 5.990 0 +0.17(+2.92%)
Jul 15, 2014 5.820 5.820 5.820 5.820 2,250 +0.14(+2.46%)
Jul 14, 2014 5.680 5.680 5.680 5.680 868 +0.11(+1.97%)
Jul 11, 2014 5.580 5.620 5.570 5.570 1,892 -0.02(-0.32%)
Jul 10, 2014 5.588 5.588 5.588 5.588 2,056 -0.01(-0.21%)
Jul 09, 2014 5.631 5.631 5.600 5.600 174,569 +0.08(+1.45%)
Jul 08, 2014 5.560 5.560 5.520 5.520 4,138 -0.09(-1.60%)
Jul 07, 2014 5.600 5.610 5.600 5.610 224 +0.03(+0.54%)
Jul 03, 2014 5.580 5.580 5.580 0 +0.17(+3.14%)
Jul 02, 2014 5.460 5.460 5.410 5.410 2,087 +0.09(+1.69%)
Jun 30, 2014 5.320 5.320 5.320 20 -0.06(-1.12%)
Jun 27, 2014 5.370 5.440 5.370 5.380 1,946 +0.02(+0.37%)
Jun 26, 2014 5.430 5.430 5.360 5.360 4,896 -0.15(-2.72%)
Jun 24, 2014 5.510 5.510 5.510 261 +0.03(+0.55%)
Jun 20, 2014 5.480 5.480 5.480 130 -0.07(-1.26%)
Jun 19, 2014 5.550 5.550 5.550 5.550 530 +0.00(+0.00%)
Jun 18, 2014 5.562 5.670 5.500 5.550 3,348 +0.09(+1.65%)
Jun 17, 2014 5.460 5.520 5.460 5.460 5,118 -0.16(-2.85%)
Jun 16, 2014 5.560 5.620 5.560 5.620 1,994 +0.03(+0.54%)
Jun 13, 2014 5.560 5.590 5.560 5.590 648 -0.05(-0.89%)
Jun 12, 2014 5.640 5.640 5.640 5.640 1,047 +0.10(+1.81%)
Jun 11, 2014 5.600 5.600 5.540 5.540 2,702 -0.02(-0.36%)
Jun 10, 2014 5.620 5.620 5.550 5.560 1,351 +0.03(+0.54%)
Jun 06, 2014 5.530 5.530 5.530 5.530 842 -0.00(-0.04%)
Jun 05, 2014 5.532 5.532 5.532 5.532 5,162 +0.09(+1.69%)
Jun 04, 2014 5.500 5.500 5.440 5.440 2,731 -0.01(-0.18%)
Jun 03, 2014 5.410 5.450 5.410 5.450 20,557 -0.02(-0.37%)
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.