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 30, 2013 4.530 4.530 4.530 4.530 0 -0.05(-1.09%)
May 29, 2013 4.524 4.580 4.510 4.580 3,698 +0.08(+1.78%)
May 28, 2013 4.500 4.500 4.500 4.500 302 -0.07(-1.53%)
May 24, 2013 4.566 4.570 4.500 4.570 1,512 +0.00(+0.00%)
May 23, 2013 4.440 4.570 4.440 4.570 5,738 -0.09(-1.93%)
May 22, 2013 4.706 4.706 4.660 4.660 6,712 +0.13(+2.82%)
May 20, 2013 4.532 4.532 4.532 0 +0.05(+1.03%)
May 17, 2013 4.500 4.540 4.486 4.486 2,444 -0.03(-0.75%)
May 16, 2013 4.470 4.520 4.470 4.520 1,021 +0.05(+1.16%)
May 15, 2013 4.468 4.468 4.468 4.468 19,410 -0.18(-3.91%)
May 10, 2013 4.650 4.650 4.650 4.650 0 -0.05(-1.06%)
May 09, 2013 4.710 4.710 4.650 4.700 17,741 -0.11(-2.29%)
May 08, 2013 4.810 4.810 4.810 4.810 632 +0.11(+2.34%)
May 06, 2013 4.700 4.700 4.700 0 -0.05(-0.97%)
May 03, 2013 4.760 4.760 4.746 4.746 720 +0.01(+0.13%)
May 02, 2013 4.618 4.740 4.618 4.740 1,115 +0.13(+2.82%)
May 01, 2013 4.650 4.650 4.610 4.610 1,562 -0.12(-2.54%)
Apr 30, 2013 4.720 4.740 4.692 4.730 4,831 +0.04(+0.85%)
Apr 29, 2013 4.610 4.700 4.610 4.690 4,224 +0.08(+1.74%)
Apr 26, 2013 4.610 4.680 4.610 4.610 303 -0.07(-1.50%)
Apr 25, 2013 4.640 4.680 4.600 4.680 19,803 +0.23(+5.17%)
Apr 24, 2013 4.400 4.450 4.400 4.450 1,451 +0.01(+0.23%)
Apr 23, 2013 4.390 4.440 4.390 4.440 1,716 +0.01(+0.23%)
Apr 22, 2013 4.410 4.430 4.330 4.430 1,532 -0.03(-0.67%)
Apr 19, 2013 4.430 4.460 4.429 4.460 3,955 +0.06(+1.36%)
Apr 18, 2013 4.326 4.400 4.326 4.400 2,871 +0.03(+0.69%)
Apr 17, 2013 4.370 4.370 4.370 4.370 1,748 -0.04(-0.91%)
Apr 16, 2013 4.380 4.410 4.330 4.410 67,627 +0.03(+0.68%)
Apr 15, 2013 4.300 4.380 4.300 4.380 2,140 -0.09(-2.06%)
Apr 12, 2013 4.490 4.490 4.440 4.472 3,121 -0.03(-0.62%)
Apr 11, 2013 4.520 4.520 4.500 4.500 2,064 -0.02(-0.44%)
Apr 10, 2013 4.530 4.530 4.520 4.520 10,757 +0.01(+0.22%)
Apr 09, 2013 4.410 4.520 4.410 4.510 6,571 +0.11(+2.50%)
Apr 08, 2013 4.340 4.400 4.340 4.400 1,722 +0.02(+0.46%)
Apr 05, 2013 4.380 4.380 4.380 4.380 202 +0.02(+0.46%)
Apr 04, 2013 4.340 4.360 4.340 4.360 2,618 +0.11(+2.59%)
Apr 03, 2013 4.230 4.250 4.230 4.250 3,063 -0.04(-0.93%)
Apr 02, 2013 4.290 4.290 4.220 4.290 1,919 -0.09(-2.05%)
Apr 01, 2013 4.380 4.380 4.380 4.380 218 -0.05(-1.13%)
Mar 28, 2013 4.330 4.430 4.330 4.430 6,843 +0.21(+4.98%)
Mar 27, 2013 4.280 4.280 4.220 4.220 1,740 -0.15(-3.43%)
Mar 26, 2013 4.370 4.370 4.370 4.370 21,960 +0.16(+3.80%)
Mar 25, 2013 4.260 4.300 4.210 4.210 5,721 -0.19(-4.32%)
Mar 22, 2013 4.400 4.400 4.400 4.400 130 +0.01(+0.23%)
Mar 21, 2013 4.400 4.400 4.390 4.390 3,384 +0.00(+0.00%)
Mar 20, 2013 4.330 4.390 4.260 4.390 7,289 +0.03(+0.69%)
Mar 19, 2013 4.345 4.360 4.310 4.360 5,874 -0.07(-1.58%)
Mar 18, 2013 4.350 4.430 4.330 4.430 50,900 -0.03(-0.67%)
Mar 15, 2013 4.460 4.460 4.460 4.460 1,892 +0.03(+0.68%)
Mar 14, 2013 4.370 4.430 4.370 4.430 1,355 +0.04(+0.91%)
Mar 13, 2013 4.390 4.390 4.390 4.390 1,220 -0.07(-1.57%)
Mar 12, 2013 4.530 4.530 4.460 4.460 2,814 -0.10(-2.19%)
Mar 11, 2013 4.460 4.560 4.460 4.560 7,677 +0.10(+2.24%)
Mar 08, 2013 4.460 4.460 4.460 4.460 5,544 -0.08(-1.76%)
Mar 07, 2013 4.550 4.550 4.480 4.540 6,613 +0.09(+2.07%)
Mar 06, 2013 4.460 4.460 4.448 4.448 3,356 -0.05(-1.16%)
Mar 05, 2013 4.508 4.508 4.500 4.500 3,970 +0.06(+1.35%)
Mar 04, 2013 4.420 4.440 4.420 4.440 3,594 +0.02(+0.45%)
Mar 01, 2013 4.420 4.420 4.420 4.420 5,882 -0.06(-1.34%)
Feb 28, 2013 4.410 4.490 4.390 4.480 4,826 -0.13(-2.82%)
Feb 27, 2013 4.610 4.610 4.610 4.610 6,193 -0.06(-1.28%)
Feb 26, 2013 4.660 4.670 4.648 4.670 6,250 -0.09(-1.89%)
Feb 25, 2013 4.770 4.770 4.760 4.760 3,356 +0.08(+1.71%)
Feb 22, 2013 4.680 4.740 4.670 4.680 2,664 -0.10(-2.09%)
Feb 21, 2013 4.720 4.780 4.720 4.780 2,690 -0.02(-0.42%)
Feb 20, 2013 4.940 4.940 4.800 4.800 5,462 -0.19(-3.81%)
Feb 15, 2013 4.990 4.990 4.990 0 -0.02(-0.38%)
Feb 14, 2013 5.010 5.010 5.009 5.009 1,010 +0.03(+0.58%)
Feb 13, 2013 4.980 4.980 4.980 4.980 1,671 +0.07(+1.34%)
Feb 12, 2013 4.888 4.920 4.840 4.914 4,846 +0.02(+0.49%)
Feb 11, 2013 4.890 4.890 4.890 4.890 2,755 +0.08(+1.66%)
Feb 08, 2013 4.890 4.890 4.810 4.810 4,850 +0.00(+0.00%)
Feb 07, 2013 4.810 4.810 4.810 4.810 1,077 -0.04(-0.82%)
Feb 06, 2013 4.850 4.850 4.850 4.850 3,865 -0.07(-1.40%)
Feb 04, 2013 4.830 4.920 4.830 4.919 20,482 -0.04(-0.83%)
Feb 01, 2013 4.960 4.960 4.960 4.960 6,699 +0.10(+2.06%)
Jan 31, 2013 4.750 4.860 4.750 4.860 2,880 +0.02(+0.41%)
Jan 30, 2013 4.840 4.850 4.750 4.840 8,459 +0.01(+0.21%)
Jan 29, 2013 4.840 4.860 4.830 4.830 7,685 +0.03(+0.63%)
Jan 28, 2013 4.790 4.810 4.730 4.800 2,426 -0.14(-2.83%)
Jan 25, 2013 4.910 4.940 4.900 4.940 9,371 -0.04(-0.80%)
Jan 24, 2013 4.900 4.980 4.900 4.980 4,952 +0.05(+1.01%)
Jan 23, 2013 4.940 4.940 4.930 4.930 5,564 +0.01(+0.20%)
Jan 22, 2013 4.910 4.940 4.910 4.920 8,032 -0.01(-0.30%)
Jan 18, 2013 4.930 4.940 4.930 4.935 14,823 -0.06(-1.10%)
Jan 17, 2013 4.990 4.990 4.990 4.990 4,434 -0.02(-0.40%)
Jan 16, 2013 4.970 5.010 4.910 5.010 11,924 -0.13(-2.53%)
Jan 15, 2013 5.118 5.140 5.118 5.140 2,490 -0.10(-1.91%)
Jan 14, 2013 5.230 5.240 5.230 5.240 2,744 +0.05(+0.96%)
Jan 12, 2013 5.158 5.190 5.158 5.190 3,772 +0.00(+0.00%)
Jan 11, 2013 5.158 5.190 5.158 5.190 3,772 -0.09(-1.70%)
Jan 10, 2013 5.260 5.280 5.260 5.280 5,041 +0.13(+2.52%)
Jan 09, 2013 5.140 5.150 5.140 5.150 1,466 +0.03(+0.59%)
Jan 08, 2013 5.100 5.120 5.100 5.120 23,696 -0.02(-0.39%)
Jan 07, 2013 5.140 5.140 5.140 5.140 2,110 -0.04(-0.77%)
Jan 04, 2013 5.150 5.180 5.150 5.180 10,895 -0.04(-0.77%)
Jan 03, 2013 5.250 5.250 5.220 5.220 9,586 +0.02(+0.38%)
Jan 02, 2013 5.160 5.200 5.160 5.200 3,487 +0.20(+4.00%)
Dec 31, 2012 4.930 5.000 4.930 5.000 4,128 +0.00(+0.00%)
Dec 28, 2012 5.040 5.040 5.000 5.000 12,427 -0.05(-0.99%)
Dec 27, 2012 5.000 5.050 5.000 5.050 7,862 +0.13(+2.64%)
Dec 26, 2012 5.000 5.000 4.920 4.920 4,550 -0.06(-1.20%)
Dec 24, 2012 4.990 5.040 4.980 4.980 4,570 -0.07(-1.39%)
Dec 21, 2012 5.050 5.050 4.940 5.050 44,287 +0.12(+2.43%)
Dec 20, 2012 4.980 4.980 4.930 4.930 15,678 -0.12(-2.38%)
Dec 19, 2012 4.960 5.050 4.960 5.050 3,856 +0.09(+1.81%)
Dec 17, 2012 4.960 4.960 4.960 0 +0.03(+0.61%)
Dec 14, 2012 4.930 4.930 4.930 4.930 1,436 +0.12(+2.49%)
Dec 13, 2012 4.840 4.840 4.810 4.810 3,608 -0.02(-0.41%)
Dec 12, 2012 4.860 4.950 4.830 4.830 2,612 -0.03(-0.62%)
Dec 11, 2012 4.860 4.860 4.860 4.860 1,440 +0.09(+1.89%)
Dec 10, 2012 4.770 4.780 4.670 4.770 5,538 -0.03(-0.63%)
Dec 07, 2012 4.710 4.800 4.710 4.800 7,661 -0.14(-2.83%)
Dec 06, 2012 4.940 4.940 4.940 4.940 3,628 +0.08(+1.65%)
Dec 05, 2012 4.860 4.860 4.860 4.860 93,528 +0.13(+2.75%)
Dec 04, 2012 4.780 4.780 4.730 4.730 6,919 -0.13(-2.67%)
Nov 30, 2012 4.820 4.860 4.820 4.860 1,466 +0.20(+4.29%)
Nov 29, 2012 4.760 4.770 4.660 4.660 12,680 +0.10(+2.19%)
Nov 27, 2012 4.560 4.560 4.560 0 -0.12(-2.56%)
Nov 26, 2012 4.680 4.680 4.680 4.680 1,867 +0.02(+0.43%)
Nov 24, 2012 4.660 4.660 4.660 4.660 302 +0.00(+0.00%)
Nov 23, 2012 4.660 4.660 4.660 4.660 302 +0.19(+4.25%)
Nov 21, 2012 4.470 4.470 4.470 4.470 255 -0.07(-1.54%)
Nov 20, 2012 4.430 4.540 4.430 4.540 5,590 +0.03(+0.67%)
Nov 19, 2012 4.490 4.510 4.490 4.510 1,492 +0.17(+3.92%)
Nov 16, 2012 4.340 4.340 4.340 4.340 2,923 -0.07(-1.59%)
Nov 15, 2012 4.410 4.410 4.410 4.410 4,588 -0.06(-1.34%)
Nov 14, 2012 4.370 4.470 4.370 4.470 8,254 +0.01(+0.22%)
Nov 13, 2012 4.460 4.460 4.460 4.460 1,819 -0.11(-2.41%)
Nov 12, 2012 4.580 4.580 4.570 4.570 5,344 +0.00(+0.00%)
Nov 09, 2012 4.470 4.570 4.470 4.570 5,045 +0.02(+0.44%)
Nov 08, 2012 4.420 4.550 4.390 4.550 5,424 +0.05(+1.11%)
Nov 07, 2012 4.470 4.600 4.470 4.500 6,034 -0.09(-1.96%)
Nov 05, 2012 4.590 4.590 4.590 0 -0.08(-1.71%)
Nov 01, 2012 4.670 4.670 4.670 0 +0.13(+2.86%)
Oct 31, 2012 4.500 4.580 4.500 4.540 9,512 +0.17(+3.84%)
Oct 25, 2012 4.372 4.372 4.372 0 -0.13(-2.84%)
Oct 24, 2012 4.500 4.500 4.500 4.500 790 -0.02(-0.44%)
Oct 23, 2012 4.490 4.520 4.490 4.520 937 -0.28(-5.83%)
Oct 19, 2012 4.774 4.800 4.774 4.800 9,800 -0.04(-0.87%)
Oct 18, 2012 4.870 4.870 4.842 4.842 3,090 +0.05(+1.09%)
Oct 16, 2012 4.790 4.790 4.790 0 +0.26(+5.74%)
Oct 15, 2012 4.530 4.530 4.530 4.530 1,222 -0.14(-3.00%)
Oct 12, 2012 4.670 4.670 4.670 4.670 766 -0.19(-3.91%)
Oct 08, 2012 4.860 4.860 4.860 0 -0.07(-1.42%)
Oct 06, 2012 4.980 4.980 4.930 4.930 9,764 +0.00(+0.00%)
Oct 05, 2012 4.980 4.980 4.930 4.930 9,764 +0.34(+7.41%)
Oct 03, 2012 4.590 4.590 4.590 0 -0.21(-4.37%)
Oct 01, 2012 4.800 4.800 4.800 4.800 0 +0.05(+1.05%)
Sep 27, 2012 4.750 4.750 4.750 0 +0.01(+0.21%)
Sep 25, 2012 4.740 4.740 4.740 0 -0.06(-1.25%)
Sep 24, 2012 4.860 4.860 4.800 4.800 1,442 -0.08(-1.64%)
Sep 21, 2012 4.976 4.976 4.880 4.880 5,723 -0.08(-1.61%)
Sep 20, 2012 4.820 4.960 4.820 4.960 3,272 -0.12(-2.36%)
Sep 19, 2012 5.080 5.080 5.080 5.080 5,698 +0.28(+5.83%)
Sep 13, 2012 4.800 4.800 4.800 0 +0.04(+0.84%)
Sep 12, 2012 4.640 4.760 4.640 4.760 83,537 -0.02(-0.42%)
Sep 10, 2012 4.780 4.780 4.780 0 +0.29(+6.46%)
Sep 07, 2012 4.550 4.550 4.490 4.490 2,083 +0.30(+7.16%)
Sep 05, 2012 4.190 4.190 4.190 0 -0.08(-1.87%)
Sep 04, 2012 4.260 4.270 4.210 4.270 5,752 +0.11(+2.64%)
Aug 31, 2012 4.160 4.320 4.160 4.160 2,550 +0.05(+1.22%)
Aug 30, 2012 4.110 4.110 4.110 4.110 1,224 -0.28(-6.38%)
Aug 28, 2012 4.390 4.390 4.390 0 -0.02(-0.45%)
Aug 27, 2012 4.410 4.410 4.290 4.410 1,130 +0.04(+0.92%)
Aug 24, 2012 4.280 4.370 4.280 4.370 13,440 +0.05(+1.16%)
Aug 23, 2012 4.330 4.330 4.320 4.320 940 -0.11(-2.48%)
Aug 21, 2012 4.430 4.430 4.430 0 +0.23(+5.38%)
Aug 20, 2012 4.210 4.210 4.200 4.204 762 -0.10(-2.23%)
Aug 14, 2012 4.300 4.300 4.300 0 -0.06(-1.38%)
Aug 11, 2012 4.360 4.360 4.360 0 +0.00(+0.00%)
Aug 10, 2012 4.360 4.360 4.360 4.360 1,800 -0.10(-2.24%)
Aug 07, 2012 4.460 4.460 4.460 2,312 +0.17(+3.96%)
Aug 06, 2012 4.290 4.290 4.290 4.290 1,127 +0.21(+5.15%)
Aug 03, 2012 4.080 4.080 4.080 4.080 4,584 +0.06(+1.49%)
Aug 02, 2012 4.020 4.020 4.020 4.020 267 -0.19(-4.51%)
Aug 01, 2012 4.210 4.210 4.210 4.210 1,380 +0.06(+1.45%)
Jul 31, 2012 4.140 4.150 4.140 4.150 2,373 +0.15(+3.75%)
Jul 30, 2012 4.000 4.000 4.000 4.000 2,205 +0.05(+1.27%)
Jul 26, 2012 3.950 3.950 3.950 0 +0.05(+1.28%)
Jul 25, 2012 3.900 3.900 3.900 3.900 1,370 -0.16(-3.94%)
Jul 24, 2012 3.940 4.070 3.940 4.060 2,358 -0.18(-4.25%)
Jul 23, 2012 4.240 4.240 4.240 4.240 140 -0.02(-0.47%)
Jul 19, 2012 4.260 4.260 4.260 0 +0.09(+2.16%)
Jul 16, 2012 4.170 4.170 4.170 0 -0.10(-2.34%)
Jul 14, 2012 4.270 4.270 4.270 4.270 310 +0.00(+0.00%)
Jul 13, 2012 4.270 4.270 4.270 4.270 310 +0.22(+5.43%)
Jul 12, 2012 4.150 4.150 4.050 4.050 2,751 -0.24(-5.59%)
Jul 10, 2012 4.290 4.290 4.290 4.290 0 +0.09(+2.14%)
Jul 09, 2012 4.200 4.200 4.200 4.200 19,205 -0.01(-0.24%)
Jul 06, 2012 4.210 4.210 4.210 4.210 474 -0.15(-3.44%)
Jul 05, 2012 4.300 4.360 4.300 4.360 1,502 +0.06(+1.40%)
Jun 28, 2012 4.300 4.300 4.300 4.300 0 -0.03(-0.69%)
Jun 27, 2012 4.190 4.330 4.190 4.330 3,318 -0.18(-3.99%)
Jun 22, 2012 4.510 4.510 4.510 0 +0.10(+2.27%)
Jun 14, 2012 4.410 4.410 4.410 4.410 0 +0.07(+1.61%)
Jun 12, 2012 4.340 4.340 4.340 2,210 +0.03(+0.70%)
Jun 11, 2012 4.376 4.376 4.310 4.310 24,178 -0.02(-0.46%)
Jun 07, 2012 4.330 4.330 4.330 4.330 0 -0.03(-0.69%)
Jun 06, 2012 4.360 4.360 4.360 4.360 2,653 +0.23(+5.57%)
Jun 04, 2012 4.130 4.130 4.130 4.130 0 -0.08(-1.90%)
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.