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 28, 2021 6.650 6.650 6.650 0 +0.24(+3.74%)
May 27, 2021 6.591 6.591 6.410 6.410 599 +0.30(+4.91%)
May 25, 2021 6.110 6.110 6.110 0 -0.03(-0.55%)
May 24, 2021 6.280 6.280 6.144 6.144 5,289 -0.03(-0.42%)
May 20, 2021 6.170 6.170 6.170 10 +0.01(+0.16%)
May 19, 2021 6.127 6.160 6.127 6.160 1,372 -0.39(-5.95%)
May 18, 2021 6.823 6.823 6.367 6.550 888 -0.05(-0.76%)
May 17, 2021 6.750 6.750 6.600 6.600 1,300 +0.24(+3.71%)
May 14, 2021 6.364 6.364 6.364 6.364 271 -0.52(-7.50%)
May 13, 2021 6.880 6.880 6.880 6.880 333 +0.31(+4.73%)
May 12, 2021 6.410 6.569 6.410 6.569 330 +0.09(+1.37%)
May 11, 2021 6.480 6.480 6.480 6.480 3,500 -0.15(-2.26%)
May 10, 2021 6.800 7.000 6.630 6.630 6,000 -0.11(-1.63%)
May 07, 2021 6.763 6.763 6.740 6.740 1,388 +0.07(+0.97%)
May 06, 2021 6.880 6.880 6.675 6.675 400 -0.21(-2.98%)
May 05, 2021 6.880 6.880 6.880 6.880 776 +0.28(+4.24%)
May 04, 2021 6.236 6.600 6.236 6.600 1,727 +0.29(+4.60%)
May 03, 2021 6.540 6.540 6.310 6.310 7,264 -0.54(-7.88%)
Apr 30, 2021 6.850 6.850 6.850 72 +0.00(+0.00%)
Apr 29, 2021 6.850 6.850 6.850 6.850 400 +0.20(+3.01%)
Apr 28, 2021 6.630 6.650 6.630 6.650 1,287 -0.06(-0.89%)
Apr 26, 2021 6.710 6.710 6.710 0 +0.01(+0.15%)
Apr 23, 2021 6.681 6.700 6.681 6.700 2,400 +0.20(+3.12%)
Apr 21, 2021 6.497 6.497 6.497 0 -0.14(-2.04%)
Apr 20, 2021 6.640 6.640 6.630 6.633 1,115 -0.10(-1.44%)
Apr 19, 2021 6.580 6.850 6.580 6.730 1,784 +0.08(+1.20%)
Apr 15, 2021 6.650 6.650 6.650 0 +0.04(+0.61%)
Apr 14, 2021 6.610 6.610 6.610 6.610 200 +0.31(+4.92%)
Apr 13, 2021 6.156 6.300 6.156 6.300 1,025 +0.00(+0.00%)
Apr 08, 2021 6.300 6.300 6.300 0 +0.20(+3.28%)
Apr 06, 2021 6.100 6.100 6.100 0 +0.07(+1.16%)
Apr 05, 2021 6.030 6.030 6.030 6.030 107 -0.15(-2.43%)
Apr 01, 2021 6.039 6.425 6.010 6.180 16,500 +0.03(+0.49%)
Mar 31, 2021 6.700 6.720 6.150 6.150 8,020 -0.09(-1.44%)
Mar 30, 2021 6.460 6.460 6.240 6.240 5,586 -0.01(-0.16%)
Mar 29, 2021 6.303 6.303 6.250 6.250 1,630 +0.11(+1.79%)
Mar 26, 2021 6.140 6.140 6.140 6.140 1,300 +0.43(+7.53%)
Mar 25, 2021 5.710 5.710 5.710 5.710 200 -0.04(-0.70%)
Mar 24, 2021 5.750 5.750 5.750 108 +0.00(+0.00%)
Mar 23, 2021 5.850 5.850 5.750 5.750 3,073 -0.52(-8.29%)
Mar 22, 2021 6.270 6.270 6.270 20 +0.00(+0.00%)
Mar 19, 2021 6.213 6.270 6.213 6.270 50,100 +0.22(+3.64%)
Mar 17, 2021 6.050 6.050 6.050 0 +0.00(+0.00%)
Mar 16, 2021 6.050 6.050 6.050 6.050 205 -0.05(-0.82%)
Mar 15, 2021 6.100 6.100 6.100 75 +0.00(+0.00%)
Mar 12, 2021 6.100 6.100 6.100 6.100 3,200 +0.10(+1.67%)
Mar 10, 2021 6.000 6.000 6.000 0 +0.10(+1.69%)
Mar 09, 2021 5.900 5.900 5.900 5.900 200 +0.19(+3.24%)
Mar 08, 2021 5.760 5.886 5.485 5.715 12,204 -0.04(-0.61%)
Mar 05, 2021 5.690 5.750 5.690 5.750 15,300 +0.28(+5.12%)
Mar 04, 2021 5.470 5.470 5.470 5.470 5,931 -0.28(-4.87%)
Mar 03, 2021 5.750 5.750 5.750 5.750 17,148 +0.15(+2.68%)
Feb 26, 2021 5.600 5.600 5.600 0 -0.16(-2.78%)
Feb 25, 2021 5.823 5.840 5.760 5.760 4,319 -0.04(-0.69%)
Feb 24, 2021 5.720 5.800 5.600 5.800 6,221 +0.33(+5.94%)
Feb 23, 2021 5.392 5.525 5.392 5.475 11,941 +0.17(+3.30%)
Feb 22, 2021 5.440 5.440 5.300 5.300 2,962 +0.09(+1.68%)
Feb 19, 2021 5.213 5.213 5.213 5.213 6,200 +0.13(+2.61%)
Feb 18, 2021 5.230 5.230 5.080 5.080 2,339 +0.02(+0.32%)
Feb 17, 2021 5.017 5.064 5.017 5.064 1,588 +0.25(+5.24%)
Feb 12, 2021 4.812 4.812 4.812 0 -0.07(-1.39%)
Feb 11, 2021 4.880 4.880 4.880 4.880 4,535 +0.12(+2.41%)
Feb 10, 2021 4.765 4.765 4.765 51 +0.00(+0.00%)
Feb 09, 2021 4.765 4.765 4.765 30 +0.00(+0.00%)
Feb 08, 2021 4.820 4.930 4.765 4.765 9,312 +0.17(+3.59%)
Feb 05, 2021 4.670 4.670 4.600 4.600 300 +0.03(+0.66%)
Feb 04, 2021 4.570 4.570 4.570 4.570 263 +0.00(+0.00%)
Feb 03, 2021 4.525 4.570 4.525 4.570 1,400 +0.15(+3.39%)
Feb 02, 2021 4.430 4.430 4.420 4.420 1,950 -0.10(-2.21%)
Feb 01, 2021 4.512 4.590 4.512 4.520 8,388 +0.04(+0.89%)
Jan 29, 2021 4.480 4.480 4.480 4.480 2,100 +0.08(+1.82%)
Jan 28, 2021 4.400 4.400 4.400 4.400 1,259 +0.11(+2.56%)
Jan 27, 2021 4.285 4.390 4.285 4.290 2,789 -0.21(-4.67%)
Jan 25, 2021 4.500 4.500 4.500 0 -0.12(-2.49%)
Jan 22, 2021 4.615 4.615 4.615 4.615 20,000 -0.09(-2.02%)
Jan 21, 2021 4.740 4.740 4.710 4.710 300 -0.09(-1.90%)
Jan 20, 2021 4.801 4.801 4.801 4.801 197 +0.12(+2.59%)
Jan 19, 2021 4.680 4.680 4.680 77 +0.00(+0.00%)
Jan 15, 2021 4.770 4.770 4.640 4.680 8,900 -0.24(-4.88%)
Jan 14, 2021 4.950 4.950 4.920 4.920 885 +0.12(+2.50%)
Jan 13, 2021 4.800 4.800 4.800 4.800 1,150 -0.08(-1.64%)
Jan 12, 2021 4.880 4.965 4.880 4.880 2,066 +0.04(+0.83%)
Jan 11, 2021 4.810 4.840 4.810 4.840 2,343 -0.09(-1.91%)
Jan 08, 2021 4.934 4.934 4.934 4.934 2,800 +0.02(+0.34%)
Jan 07, 2021 4.938 4.938 4.918 4.918 134,593 +0.08(+1.64%)
Jan 06, 2021 4.810 4.838 4.810 4.838 1,567 +0.25(+5.52%)
Jan 04, 2021 4.585 4.585 4.585 0 -0.17(-3.47%)
Dec 31, 2020 4.750 4.750 4.750 42 -0.01(-0.21%)
Dec 30, 2020 4.760 4.760 4.760 42 +0.00(+0.00%)
Dec 28, 2020 4.760 4.760 4.760 0 +0.41(+9.43%)
Dec 24, 2020 4.350 4.350 4.350 4.350 1,200 -0.23(-5.02%)
Dec 23, 2020 4.580 4.580 4.580 4.580 729 +0.04(+0.88%)
Dec 22, 2020 4.520 4.540 4.520 4.540 260 +0.04(+0.89%)
Dec 21, 2020 4.615 4.615 4.500 4.500 866 -0.27(-5.72%)
Dec 18, 2020 4.773 4.773 4.773 4.773 300 +0.07(+1.55%)
Dec 17, 2020 4.698 4.700 4.698 4.700 12,393 +0.21(+4.79%)
Dec 16, 2020 4.485 4.485 4.485 4.485 1,033 -0.10(-2.12%)
Dec 15, 2020 4.594 4.594 4.582 4.582 625 +0.03(+0.70%)
Dec 14, 2020 4.550 4.550 4.550 4.550 1,838 +0.04(+0.89%)
Dec 11, 2020 4.500 4.530 4.500 4.510 12,200 -0.04(-0.77%)
Dec 10, 2020 4.440 4.545 4.440 4.545 5,376 +0.18(+4.24%)
Dec 08, 2020 4.360 4.360 4.360 0 +0.02(+0.46%)
Dec 07, 2020 4.457 4.470 4.340 4.340 4,976 +0.05(+1.17%)
Dec 04, 2020 4.290 4.290 4.290 25 +0.00(+0.00%)
Dec 03, 2020 4.290 4.290 4.290 4.290 159 +0.08(+1.90%)
Dec 02, 2020 4.240 4.280 4.210 4.210 24,972 +0.09(+2.18%)
Nov 30, 2020 4.120 4.120 4.120 0 +0.02(+0.43%)
Nov 25, 2020 4.103 4.103 4.103 0 -0.07(-1.62%)
Nov 24, 2020 4.170 4.170 4.170 4.170 100 +0.33(+8.59%)
Nov 20, 2020 3.840 3.840 3.840 0 +0.06(+1.59%)
Nov 19, 2020 3.750 3.780 3.750 3.780 8,558 -0.02(-0.53%)
Nov 18, 2020 3.790 3.800 3.750 3.800 2,006 +0.18(+4.97%)
Nov 17, 2020 3.585 3.620 3.585 3.620 1,219 +0.15(+4.32%)
Nov 13, 2020 3.470 3.470 3.470 0 +0.04(+1.17%)
Nov 12, 2020 3.430 3.430 3.430 3.430 9,778 +0.01(+0.18%)
Nov 10, 2020 3.424 3.424 3.424 0 +0.42(+13.85%)
Nov 06, 2020 3.007 3.007 3.007 0 +0.06(+1.95%)
Nov 04, 2020 2.950 2.950 2.950 0 -0.02(-0.67%)
Nov 03, 2020 3.130 3.130 2.970 2.970 297 +0.14(+4.95%)
Oct 29, 2020 2.830 2.830 2.830 0 -0.17(-5.67%)
Oct 27, 2020 3.000 3.000 3.000 0 +0.00(+0.00%)
Oct 26, 2020 3.000 3.000 3.000 3.000 4,000 -0.01(-0.37%)
Oct 23, 2020 3.011 3.011 3.011 3.011 1,100 +0.17(+5.93%)
Oct 20, 2020 2.842 2.842 2.842 0 +0.00(+0.00%)
Oct 13, 2020 2.842 2.842 2.842 0 +0.05(+1.88%)
Oct 12, 2020 2.800 2.820 2.790 2.790 2,550 -0.01(-0.36%)
Oct 09, 2020 2.800 2.800 2.800 2.800 600 +0.00(+0.00%)
Oct 08, 2020 2.780 2.800 2.780 2.800 2,712 +0.05(+1.82%)
Oct 06, 2020 2.750 2.750 2.750 0 -0.19(-6.46%)
Oct 02, 2020 2.940 2.940 2.940 0 +0.00(+0.00%)
Oct 01, 2020 2.940 2.940 2.940 6 +0.00(+0.00%)
Sep 30, 2020 2.940 2.940 2.940 14 +0.00(+0.00%)
Sep 24, 2020 2.940 2.940 2.940 0 +0.00(+0.00%)
Sep 18, 2020 2.940 2.940 2.940 0 -0.06(-2.00%)
Sep 17, 2020 2.980 3.000 2.970 3.000 2,096 +0.01(+0.33%)
Sep 11, 2020 2.990 2.990 2.990 0 +0.00(+0.00%)
Sep 10, 2020 2.990 2.990 2.990 2.990 1,574 -0.05(-1.64%)
Sep 09, 2020 3.010 3.040 3.010 3.040 76,305 +0.04(+1.33%)
Sep 04, 2020 3.000 3.000 3.000 0 +0.00(+0.00%)
Sep 03, 2020 3.000 3.000 3.000 3.000 13,131 -0.16(-5.06%)
Sep 02, 2020 3.160 3.160 3.160 81 +0.00(+0.00%)
Sep 01, 2020 3.160 3.160 3.160 3.160 1,872 +0.04(+1.28%)
Aug 26, 2020 3.120 3.120 3.120 0 +0.06(+1.96%)
Aug 25, 2020 3.030 3.060 3.030 3.060 3,819 +0.01(+0.33%)
Aug 24, 2020 3.055 3.140 3.050 3.050 6,780 +0.03(+0.99%)
Aug 21, 2020 3.040 3.040 3.020 3.020 500 +0.01(+0.33%)
Aug 20, 2020 2.920 3.020 2.920 3.010 51,243 -0.18(-5.64%)
Aug 17, 2020 3.190 3.190 3.190 0 +0.05(+1.59%)
Aug 14, 2020 3.150 3.190 3.110 3.140 8,000 -0.03(-0.95%)
Aug 13, 2020 3.204 3.204 3.170 3.170 1,660 +0.04(+1.28%)
Aug 11, 2020 3.130 3.130 3.130 0 +0.09(+2.96%)
Aug 10, 2020 3.040 3.040 3.040 3.040 500 +0.08(+2.70%)
Aug 07, 2020 3.020 3.020 2.960 2.960 5,700 -0.10(-3.27%)
Aug 05, 2020 3.060 3.060 3.060 0 +0.21(+7.37%)
Aug 04, 2020 2.850 2.850 2.850 2 +0.00(+0.00%)
Aug 03, 2020 2.850 2.850 2.850 2.850 778 +0.08(+2.89%)
Jul 31, 2020 2.830 2.830 2.770 2.770 800 -0.07(-2.46%)
Jul 30, 2020 2.840 2.840 2.840 2.840 312 -0.07(-2.41%)
Jul 29, 2020 2.940 2.940 2.880 2.910 5,177 -0.05(-1.69%)
Jul 28, 2020 2.960 2.960 2.960 2.960 754 +0.09(+3.14%)
Jul 27, 2020 2.870 2.870 2.870 2.870 399 +0.00(+0.00%)
Jul 24, 2020 2.880 2.940 2.870 2.870 2,300 -0.07(-2.55%)
Jul 23, 2020 3.000 3.000 2.945 2.945 1,426 -0.12(-3.76%)
Jul 22, 2020 3.060 3.060 3.060 64 +0.00(+0.00%)
Jul 21, 2020 3.060 3.070 3.060 3.060 6,884 +0.05(+1.75%)
Jul 16, 2020 3.007 3.007 3.007 0 -0.08(-2.66%)
Jul 15, 2020 3.000 3.000 3.090 4,095 +0.09(+2.99%)
Jul 14, 2020 2.980 3.000 2.980 3.000 4,938 +0.16(+5.81%)
Jul 09, 2020 2.835 2.835 2.835 0 -0.06(-2.23%)
Jul 06, 2020 2.900 2.900 2.900 0 +0.12(+4.32%)
Jul 02, 2020 2.770 2.800 2.760 2.780 3,700 +0.06(+2.21%)
Jul 01, 2020 2.720 2.720 2.720 2.720 1,780 -0.01(-0.55%)
Jun 30, 2020 2.735 2.735 2.735 2.735 1,350 -0.02(-0.91%)
Jun 29, 2020 2.780 2.780 2.760 2.760 927 +0.01(+0.36%)
Jun 25, 2020 2.750 2.750 2.750 0 -0.03(-1.08%)
Jun 24, 2020 2.780 2.780 2.780 2.780 784 +0.02(+0.72%)
Jun 22, 2020 2.760 2.760 2.760 0 +0.02(+0.73%)
Jun 19, 2020 2.740 2.740 2.740 2.740 800 -0.03(-1.08%)
Jun 18, 2020 2.750 2.770 2.740 2.770 5,987 +0.01(+0.36%)
Jun 17, 2020 2.760 2.760 2.760 2.760 141 -0.14(-4.83%)
Jun 16, 2020 2.930 2.930 2.900 2.900 3,822 +0.02(+0.69%)
Jun 15, 2020 2.810 2.880 2.810 2.880 9,502 +0.11(+3.97%)
Jun 12, 2020 2.770 2.770 2.770 2.770 400 +0.12(+4.53%)
Jun 11, 2020 2.769 2.769 2.650 2.650 8,826 -0.30(-10.17%)
Jun 10, 2020 2.900 3.000 2.870 2.950 9,861 -0.05(-1.67%)
Jun 09, 2020 2.810 3.000 2.810 3.000 4,523 +0.04(+1.35%)
Jun 08, 2020 2.960 2.960 2.960 54 +0.00(+0.00%)
Jun 05, 2020 2.960 2.960 2.910 2.960 6,400 +0.12(+4.23%)
Jun 04, 2020 2.810 2.875 2.810 2.840 4,952 +0.23(+8.81%)
Jun 02, 2020 2.610 2.610 2.610 0 +0.11(+4.40%)
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.