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

Norsk Hydro ASA Ord (OP: NHYKF )

6.525 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, May 29, 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, 2012 4.270 4.270 4.270 4.270 0 -0.14(-3.17%)
May 29, 2012 4.410 4.410 4.410 4.410 17,937 +0.01(+0.23%)
May 23, 2012 4.400 4.400 4.400 0 -0.06(-1.35%)
May 22, 2012 4.520 4.600 4.460 4.460 3,226 +0.04(+0.90%)
May 21, 2012 4.420 4.420 4.420 4.420 4,426 +0.29(+7.02%)
May 18, 2012 4.240 4.250 4.130 4.130 2,000 -0.14(-3.28%)
May 17, 2012 4.320 4.320 4.270 4.270 7,699 -0.04(-0.93%)
May 16, 2012 4.310 4.310 4.310 4.310 500 +0.01(+0.23%)
May 15, 2012 4.300 4.300 4.300 4.300 629 -0.04(-0.92%)
May 14, 2012 4.420 4.420 4.340 4.340 2,028 -0.25(-5.45%)
May 11, 2012 4.560 4.590 4.560 4.590 4,003 +0.08(+1.77%)
May 10, 2012 4.460 4.510 4.460 4.510 4,679 +0.08(+1.81%)
May 09, 2012 4.280 4.430 4.280 4.430 873 +0.03(+0.68%)
May 08, 2012 4.400 4.400 4.400 4.400 4,202 -0.30(-6.38%)
May 07, 2012 4.680 4.700 4.680 4.700 2,306 +0.03(+0.64%)
May 04, 2012 4.670 4.670 4.670 4.670 2,651 -0.09(-1.89%)
May 03, 2012 4.700 4.770 4.700 4.760 6,398 +0.01(+0.21%)
May 02, 2012 4.760 4.760 4.750 4.750 1,370 -0.22(-4.43%)
May 01, 2012 4.970 4.970 4.970 4.970 1,554 -0.16(-3.12%)
Apr 27, 2012 5.130 5.130 5.130 0 +0.17(+3.43%)
Apr 25, 2012 4.960 4.960 4.960 0 +0.00(+0.00%)
Apr 24, 2012 4.940 4.960 4.940 4.960 2,334 +0.04(+0.81%)
Apr 23, 2012 4.920 4.920 4.920 4.920 262 -0.20(-3.91%)
Apr 20, 2012 5.120 5.120 5.120 5.120 2,185 +0.12(+2.40%)
Apr 19, 2012 5.000 5.000 5.000 5.000 400 -0.31(-5.84%)
Apr 17, 2012 5.310 5.310 5.310 0 +0.12(+2.31%)
Apr 16, 2012 5.170 5.190 5.170 5.190 1,498 -0.16(-2.99%)
Apr 12, 2012 5.350 5.350 5.350 0 +0.25(+4.90%)
Apr 10, 2012 5.100 5.100 5.100 0 -0.09(-1.73%)
Apr 09, 2012 5.230 5.230 5.190 5.190 3,741 -0.07(-1.33%)
Apr 05, 2012 5.250 5.260 5.250 5.260 1,536 -0.23(-4.19%)
Apr 03, 2012 5.490 5.490 5.490 580 -0.09(-1.56%)
Apr 02, 2012 5.513 5.577 5.513 5.577 41,820 +0.23(+4.24%)
Mar 29, 2012 5.350 5.350 5.350 5.350 0 -0.14(-2.55%)
Mar 27, 2012 5.490 5.490 5.490 5,110 +0.00(+0.00%)
Mar 26, 2012 5.490 5.490 5.490 5.490 894 +0.04(+0.73%)
Mar 23, 2012 5.390 5.450 5.390 5.450 12,564 +0.05(+0.93%)
Mar 22, 2012 5.360 5.400 5.360 5.400 1,304 -0.21(-3.74%)
Mar 21, 2012 5.610 5.610 5.610 5.610 8,697 -0.06(-1.06%)
Mar 20, 2012 5.652 5.670 5.652 5.670 19,766 -0.13(-2.24%)
Mar 19, 2012 5.800 5.800 5.800 5.800 2,022 -0.02(-0.34%)
Mar 16, 2012 5.820 5.820 5.820 5.820 3,724 +0.13(+2.28%)
Mar 12, 2012 5.690 5.690 5.690 0 -0.01(-0.18%)
Mar 09, 2012 5.700 5.700 5.700 5.700 614 -0.07(-1.21%)
Mar 08, 2012 5.770 5.770 5.770 5.770 4,290 +0.25(+4.53%)
Mar 07, 2012 5.540 5.540 5.520 5.520 634 +0.02(+0.36%)
Mar 06, 2012 5.500 5.500 5.500 5.500 2,000 -0.56(-9.24%)
Mar 02, 2012 6.060 6.060 6.060 0 -0.05(-0.82%)
Feb 29, 2012 6.110 6.110 6.110 6.110 0 +0.13(+2.17%)
Feb 28, 2012 6.050 6.050 5.980 5.980 3,882 +0.02(+0.34%)
Feb 27, 2012 5.910 5.960 5.910 5.960 3,788 -0.26(-4.18%)
Feb 24, 2012 6.220 6.220 6.220 6.220 1,744 +0.13(+2.13%)
Feb 23, 2012 5.980 6.090 5.980 6.090 1,726 +0.01(+0.16%)
Feb 21, 2012 6.080 6.080 6.080 6.080 0 +0.33(+5.74%)
Feb 17, 2012 5.750 5.750 5.750 5.750 2,930 +0.21(+3.79%)
Feb 16, 2012 5.550 5.550 5.540 5.540 770 +0.19(+3.55%)
Feb 15, 2012 5.250 5.350 5.250 5.350 6,453 -0.14(-2.55%)
Feb 10, 2012 5.490 5.490 5.490 0 -0.16(-2.83%)
Feb 09, 2012 5.650 5.650 5.650 5.650 3,228 +0.25(+4.63%)
Feb 08, 2012 5.550 5.550 5.400 5.400 1,848 +0.01(+0.19%)
Feb 07, 2012 5.530 5.530 5.390 5.390 7,389 -0.04(-0.74%)
Feb 03, 2012 5.430 5.430 5.430 0 +0.05(+0.93%)
Feb 01, 2012 5.380 5.380 5.380 0 +0.03(+0.56%)
Jan 31, 2012 5.340 5.350 5.340 5.350 6,956 -0.10(-1.83%)
Jan 27, 2012 5.450 5.450 5.450 5.450 0 +0.05(+0.93%)
Jan 26, 2012 5.480 5.480 5.400 5.400 14,358 +0.11(+2.08%)
Jan 25, 2012 5.160 5.290 5.160 5.290 2,354 +0.00(+0.00%)
Jan 24, 2012 5.290 5.290 5.290 5.290 3,132 -0.14(-2.58%)
Jan 23, 2012 5.430 5.430 5.430 5.430 7,528 +0.07(+1.31%)
Jan 19, 2012 5.360 5.360 5.360 0 +0.14(+2.68%)
Jan 18, 2012 5.220 5.220 5.220 5.220 1,944 +0.05(+0.97%)
Jan 17, 2012 5.080 5.170 5.040 5.170 6,737 +0.33(+6.82%)
Jan 13, 2012 4.840 4.840 4.840 4.840 2,386 -0.08(-1.63%)
Jan 11, 2012 4.920 4.920 4.920 0 -0.07(-1.40%)
Jan 10, 2012 4.940 4.990 4.940 4.990 29,410 +0.19(+4.02%)
Jan 06, 2012 4.797 4.797 4.797 0 +0.05(+0.99%)
Jan 05, 2012 4.880 4.880 4.750 4.750 4,176 -0.24(-4.81%)
Jan 04, 2012 4.990 4.990 4.990 4.990 4,058 +0.28(+5.94%)
Dec 30, 2011 4.710 4.710 4.710 4.710 934 +0.08(+1.73%)
Dec 29, 2011 4.620 4.630 4.620 4.630 4,588 +0.02(+0.43%)
Dec 27, 2011 4.610 4.610 4.610 4.610 0 -0.06(-1.28%)
Dec 22, 2011 4.670 4.670 4.670 4.670 0 +0.18(+4.01%)
Dec 21, 2011 4.500 4.532 4.490 4.490 2,852 +0.05(+1.13%)
Dec 19, 2011 4.440 4.440 4.440 4.440 0 +0.11(+2.54%)
Dec 16, 2011 4.350 4.350 4.330 4.330 1,660 +0.03(+0.70%)
Dec 15, 2011 4.180 4.300 4.180 4.300 7,798 +0.17(+4.12%)
Dec 14, 2011 4.140 4.140 4.130 4.130 1,096 -0.24(-5.49%)
Dec 13, 2011 4.370 4.370 4.370 4.370 876 -0.37(-7.81%)
Dec 09, 2011 4.740 4.740 4.740 4.740 0 +0.34(+7.73%)
Dec 08, 2011 4.590 4.590 4.400 4.400 3,100 -0.35(-7.37%)
Dec 07, 2011 4.610 4.750 4.610 4.750 1,693 +0.12(+2.59%)
Dec 02, 2011 4.630 4.630 4.630 0 -0.07(-1.49%)
Dec 01, 2011 4.700 4.700 4.700 4.700 5,462 -0.14(-2.89%)
Nov 30, 2011 4.840 4.840 4.840 4.840 702 +0.26(+5.68%)
Nov 29, 2011 4.580 4.580 4.580 4.580 1,236 +0.06(+1.33%)
Nov 28, 2011 4.540 4.540 4.520 4.520 12,410 +0.22(+5.12%)
Nov 25, 2011 4.300 4.300 4.300 4.300 3,594 +0.14(+3.37%)
Nov 23, 2011 4.040 4.160 4.040 4.160 6,580 -0.33(-7.35%)
Nov 22, 2011 4.430 4.490 4.430 4.490 3,934 -0.09(-1.97%)
Nov 21, 2011 4.600 4.600 4.580 4.580 415 -0.23(-4.78%)
Nov 18, 2011 4.690 4.810 4.690 4.810 4,777 -0.24(-4.75%)
Nov 16, 2011 5.050 5.050 5.050 0 +0.00(+0.00%)
Nov 15, 2011 5.050 5.050 5.050 5.050 2,380 -0.22(-4.17%)
Nov 11, 2011 5.270 5.270 5.270 0 +0.36(+7.33%)
Nov 09, 2011 4.910 4.910 4.910 0 -0.50(-9.24%)
Nov 08, 2011 5.360 5.410 5.360 5.410 11,330 -0.02(-0.37%)
Nov 07, 2011 5.420 5.430 5.420 5.430 1,634 +0.10(+1.88%)
Nov 04, 2011 5.310 5.330 5.310 5.330 2,430 +0.03(+0.57%)
Nov 03, 2011 5.310 5.340 5.300 5.300 7,534 +0.15(+2.91%)
Nov 02, 2011 4.960 5.150 4.960 5.150 4,442 +0.05(+0.98%)
Nov 01, 2011 5.100 5.100 5.100 5.100 790 -0.22(-4.14%)
Oct 31, 2011 5.470 5.470 5.320 5.320 2,511 -0.25(-4.49%)
Oct 28, 2011 5.560 5.570 5.560 5.570 2,905 -0.16(-2.79%)
Oct 27, 2011 5.730 5.730 5.730 5.730 1,888 +0.34(+6.31%)
Oct 25, 2011 5.390 5.390 5.390 0 +0.05(+0.94%)
Oct 24, 2011 5.290 5.380 5.290 5.340 14,379 +0.12(+2.30%)
Oct 21, 2011 5.220 5.220 5.220 5.220 348 +0.21(+4.19%)
Oct 19, 2011 5.010 5.010 5.010 5.010 0 -0.02(-0.40%)
Oct 18, 2011 4.900 5.030 4.900 5.030 2,046 +0.15(+3.07%)
Oct 17, 2011 5.040 5.040 4.880 4.880 2,884 -0.19(-3.75%)
Oct 13, 2011 5.070 5.070 5.070 5.070 0 +0.32(+6.74%)
Oct 07, 2011 4.750 4.750 4.750 0 -0.03(-0.63%)
Oct 06, 2011 4.780 4.780 4.780 4.780 1,484 +0.31(+6.94%)
Oct 05, 2011 4.330 4.470 4.330 4.470 2,358 +0.45(+11.19%)
Oct 04, 2011 4.020 4.020 4.020 4.020 312 -0.48(-10.67%)
Oct 03, 2011 4.500 4.500 4.500 4.500 260 -0.17(-3.64%)
Sep 30, 2011 4.670 4.670 4.670 4.670 1,164 -0.16(-3.31%)
Sep 29, 2011 4.830 4.830 4.830 4.830 820 -0.11(-2.23%)
Sep 27, 2011 4.940 4.940 4.940 0 +0.22(+4.66%)
Sep 26, 2011 4.470 4.720 4.430 4.720 4,880 +0.00(+0.00%)
Sep 23, 2011 4.720 4.720 4.720 4.720 1,058 +0.01(+0.21%)
Sep 22, 2011 4.710 4.710 4.710 4.710 1,000 -0.36(-7.10%)
Sep 21, 2011 5.190 5.190 5.070 5.070 2,566 -0.16(-3.06%)
Sep 20, 2011 5.230 5.230 5.230 5.230 2,049 +0.08(+1.55%)
Sep 19, 2011 5.120 5.150 5.120 5.150 3,128 -0.37(-6.70%)
Sep 15, 2011 5.520 5.520 5.520 5.520 0 +0.17(+3.18%)
Sep 14, 2011 5.330 5.350 5.330 5.350 924 +0.17(+3.28%)
Sep 13, 2011 5.170 5.180 5.170 5.180 2,398 -0.28(-5.13%)
Sep 09, 2011 5.460 5.460 5.460 5.460 0 -0.33(-5.70%)
Sep 08, 2011 5.790 5.790 5.790 5.790 1,340 +0.36(+6.63%)
Sep 06, 2011 5.430 5.430 5.430 0 -0.56(-9.35%)
Sep 02, 2011 5.990 5.990 5.990 5.990 906 -0.15(-2.49%)
Sep 01, 2011 6.220 6.220 6.143 6.143 21,401 -0.04(-0.60%)
Aug 31, 2011 6.200 6.200 6.180 6.180 1,190 +0.15(+2.49%)
Aug 30, 2011 6.000 6.030 6.000 6.030 3,286 +0.07(+1.17%)
Aug 29, 2011 5.930 5.960 5.930 5.960 2,223 +0.33(+5.86%)
Aug 26, 2011 5.640 5.640 5.630 5.630 1,169 -0.10(-1.75%)
Aug 25, 2011 5.890 5.890 5.730 5.730 1,801 -0.01(-0.17%)
Aug 24, 2011 5.740 5.740 5.740 5.740 632 +0.15(+2.68%)
Aug 22, 2011 5.590 5.590 5.590 0 +0.04(+0.72%)
Aug 19, 2011 5.550 5.550 5.550 5.550 492 -0.12(-2.12%)
Aug 18, 2011 5.670 5.670 5.670 5.670 948 -0.53(-8.55%)
Aug 17, 2011 6.210 6.210 6.160 6.200 1,681 +0.09(+1.47%)
Aug 16, 2011 6.110 6.110 6.110 6.110 603 -0.09(-1.45%)
Aug 15, 2011 6.100 6.200 6.100 6.200 1,000 +0.15(+2.48%)
Aug 12, 2011 6.050 6.050 6.050 6.050 900 +0.39(+6.89%)
Aug 08, 2011 5.660 5.660 5.660 0 -0.54(-8.71%)
Aug 05, 2011 6.300 6.300 6.200 6.200 526 +0.25(+4.20%)
Aug 04, 2011 6.220 6.220 5.950 5.950 5,723 -0.61(-9.30%)
Aug 03, 2011 6.550 6.560 6.550 6.560 1,232 -0.66(-9.14%)
Jul 29, 2011 7.220 7.220 7.220 0 -0.15(-2.04%)
Jul 27, 2011 7.370 7.370 7.370 0 -0.12(-1.60%)
Jul 26, 2011 7.360 7.490 7.360 7.490 1,433 +0.38(+5.34%)
Jul 22, 2011 7.110 7.110 7.110 0 +0.01(+0.14%)
Jul 21, 2011 7.070 7.170 7.070 7.100 5,691 +0.12(+1.72%)
Jul 20, 2011 6.950 6.980 6.870 6.980 5,740 +0.12(+1.75%)
Jul 19, 2011 6.750 6.860 6.750 6.860 776 -0.08(-1.15%)
Jul 14, 2011 6.940 6.940 6.940 0 -0.18(-2.53%)
Jul 13, 2011 7.120 7.120 7.120 7.120 444 +0.13(+1.86%)
Jul 12, 2011 6.990 6.990 6.990 6.990 5,680 -0.19(-2.65%)
Jul 11, 2011 7.180 7.180 7.180 7.180 4,119 -0.12(-1.64%)
Jul 08, 2011 7.400 7.400 7.300 7.300 1,500 -0.67(-8.41%)
Jul 05, 2011 7.970 7.970 7.970 0 +0.08(+1.01%)
Jul 01, 2011 7.700 7.890 7.700 7.890 7,069 +0.13(+1.68%)
Jun 30, 2011 7.760 7.760 7.760 7.760 908 +0.11(+1.44%)
Jun 29, 2011 7.640 7.650 7.640 7.650 1,194 +0.42(+5.81%)
Jun 28, 2011 7.230 7.230 7.230 7.230 3,042 +0.19(+2.70%)
Jun 27, 2011 7.040 7.040 7.040 7.040 8,720 +0.07(+1.00%)
Jun 24, 2011 6.980 6.980 6.970 6.970 5,911 +0.00(+0.00%)
Jun 23, 2011 6.910 6.970 6.910 6.970 1,014 -0.24(-3.33%)
Jun 22, 2011 7.190 7.210 7.130 7.210 2,342 +0.02(+0.28%)
Jun 21, 2011 7.120 7.190 7.120 7.190 5,889 +0.29(+4.20%)
Jun 20, 2011 6.900 6.900 6.900 6.900 1,086 -0.04(-0.58%)
Jun 17, 2011 6.940 6.940 6.940 6.940 304 +0.09(+1.31%)
Jun 16, 2011 6.960 6.960 6.850 6.850 2,818 -0.13(-1.86%)
Jun 15, 2011 7.070 7.070 6.980 6.980 2,596 -0.42(-5.68%)
Jun 14, 2011 7.400 7.400 7.400 7.400 2,522 +0.13(+1.79%)
Jun 13, 2011 7.390 7.390 7.270 7.270 4,246 -0.30(-3.96%)
Jun 09, 2011 7.570 7.570 7.570 0 +0.01(+0.13%)
Jun 08, 2011 7.550 7.560 7.550 7.560 7,629 -0.24(-3.08%)
Jun 07, 2011 7.840 7.840 7.800 7.800 1,521 +0.10(+1.30%)
Jun 06, 2011 7.780 7.780 7.700 7.700 2,338 -0.12(-1.53%)
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.