Norsk Hydro ASA (NHYDY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:58PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 6.39 | 6.43 | 6.35 | 6.37 | 6.37 | 118,600 |
| 25 Apr 2024 | 6.15 | 6.27 | 6.14 | 6.26 | 6.26 | 59,200 |
| 24 Apr 2024 | 6.14 | 6.23 | 6.07 | 6.22 | 6.22 | 128,000 |
| 23 Apr 2024 | 6.25 | 6.29 | 6.14 | 6.27 | 6.27 | 112,600 |
| 22 Apr 2024 | 6.40 | 6.43 | 6.33 | 6.38 | 6.38 | 218,200 |
| 19 Apr 2024 | 6.40 | 6.47 | 6.40 | 6.45 | 6.45 | 98,800 |
| 18 Apr 2024 | 6.47 | 6.50 | 6.43 | 6.45 | 6.45 | 185,200 |
| 17 Apr 2024 | 6.46 | 6.56 | 6.43 | 6.48 | 6.48 | 166,600 |
| 16 Apr 2024 | 6.34 | 6.39 | 6.31 | 6.34 | 6.34 | 341,600 |
| 15 Apr 2024 | 6.66 | 6.70 | 6.55 | 6.60 | 6.60 | 165,200 |
| 12 Apr 2024 | 6.54 | 6.59 | 6.52 | 6.55 | 6.55 | 208,700 |
| 11 Apr 2024 | 6.34 | 6.35 | 6.25 | 6.35 | 6.35 | 112,100 |
| 10 Apr 2024 | 6.32 | 6.37 | 6.27 | 6.33 | 6.33 | 134,200 |
| 09 Apr 2024 | 6.40 | 6.45 | 6.39 | 6.42 | 6.42 | 115,100 |
| 08 Apr 2024 | 6.44 | 6.45 | 6.34 | 6.37 | 6.37 | 134,300 |
| 05 Apr 2024 | 6.24 | 6.31 | 6.19 | 6.26 | 6.26 | 94,400 |
| 04 Apr 2024 | 6.43 | 6.43 | 6.19 | 6.21 | 6.21 | 371,100 |
| 03 Apr 2024 | 6.03 | 6.15 | 6.02 | 6.12 | 6.12 | 739,500 |
| 02 Apr 2024 | 5.78 | 5.84 | 5.75 | 5.81 | 5.81 | 812,400 |
| 01 Apr 2024 | 5.33 | 5.55 | 5.33 | 5.46 | 5.46 | 172,700 |
| 28 Mar 2024 | 5.57 | 5.59 | 5.39 | 5.52 | 5.52 | 248,000 |
| 27 Mar 2024 | 5.56 | 5.64 | 5.50 | 5.52 | 5.52 | 205,200 |
| 26 Mar 2024 | 5.62 | 5.63 | 5.56 | 5.58 | 5.58 | 112,500 |
| 25 Mar 2024 | 5.56 | 5.62 | 5.55 | 5.61 | 5.61 | 144,800 |
| 22 Mar 2024 | 5.64 | 5.67 | 5.64 | 5.67 | 5.67 | 91,300 |
| 21 Mar 2024 | 5.72 | 5.74 | 5.67 | 5.68 | 5.68 | 74,100 |
| 20 Mar 2024 | 5.52 | 5.63 | 5.50 | 5.63 | 5.63 | 279,000 |
| 19 Mar 2024 | 5.41 | 5.47 | 5.38 | 5.45 | 5.45 | 2,402,200 |
| 18 Mar 2024 | 5.52 | 5.52 | 5.46 | 5.47 | 5.47 | 334,300 |
| 15 Mar 2024 | 5.49 | 5.50 | 5.42 | 5.46 | 5.46 | 159,300 |
| 14 Mar 2024 | 5.53 | 5.53 | 5.42 | 5.44 | 5.44 | 182,500 |
| 13 Mar 2024 | 5.48 | 5.55 | 5.46 | 5.50 | 5.50 | 160,300 |
| 12 Mar 2024 | 5.46 | 5.50 | 5.37 | 5.43 | 5.43 | 233,800 |
| 11 Mar 2024 | 5.26 | 5.34 | 5.25 | 5.34 | 5.34 | 233,500 |
| 08 Mar 2024 | 5.38 | 5.47 | 5.33 | 5.39 | 5.39 | 163,500 |
| 07 Mar 2024 | 5.40 | 5.43 | 5.37 | 5.41 | 5.41 | 219,600 |
| 06 Mar 2024 | 5.18 | 5.23 | 5.15 | 5.18 | 5.18 | 244,800 |
| 05 Mar 2024 | 5.12 | 5.15 | 5.08 | 5.08 | 5.08 | 271,500 |
| 04 Mar 2024 | 5.24 | 5.24 | 5.16 | 5.20 | 5.20 | 230,100 |
| 01 Mar 2024 | 5.24 | 5.30 | 5.22 | 5.29 | 5.29 | 167,200 |
| 29 Feb 2024 | 5.21 | 5.24 | 5.15 | 5.18 | 5.18 | 470,000 |
| 28 Feb 2024 | 5.19 | 5.24 | 5.15 | 5.22 | 5.22 | 262,700 |
| 27 Feb 2024 | 5.40 | 5.41 | 5.34 | 5.38 | 5.38 | 264,100 |
| 26 Feb 2024 | 5.28 | 5.40 | 5.28 | 5.36 | 5.36 | 283,200 |
| 23 Feb 2024 | 5.39 | 5.39 | 5.34 | 5.38 | 5.38 | 200,400 |
| 22 Feb 2024 | 5.41 | 5.50 | 5.41 | 5.47 | 5.47 | 209,900 |
| 21 Feb 2024 | 5.49 | 5.54 | 5.45 | 5.47 | 5.47 | 284,600 |
| 20 Feb 2024 | 5.46 | 5.54 | 5.40 | 5.45 | 5.45 | 255,000 |
| 16 Feb 2024 | 5.56 | 5.65 | 5.51 | 5.61 | 5.61 | 284,900 |
| 15 Feb 2024 | 5.28 | 5.39 | 5.28 | 5.39 | 5.39 | 479,500 |
| 14 Feb 2024 | 5.36 | 5.40 | 5.33 | 5.40 | 5.40 | 439,400 |
| 13 Feb 2024 | 5.56 | 5.56 | 5.42 | 5.47 | 5.47 | 217,500 |
| 12 Feb 2024 | 5.57 | 5.69 | 5.57 | 5.65 | 5.65 | 229,800 |
| 09 Feb 2024 | 5.62 | 5.62 | 5.53 | 5.62 | 5.62 | 421,600 |
| 08 Feb 2024 | 5.66 | 5.67 | 5.60 | 5.65 | 5.65 | 315,700 |
| 07 Feb 2024 | 5.60 | 5.72 | 5.60 | 5.66 | 5.66 | 118,900 |
| 06 Feb 2024 | 5.60 | 5.81 | 5.60 | 5.81 | 5.81 | 141,000 |
| 05 Feb 2024 | 5.66 | 5.66 | 5.56 | 5.62 | 5.62 | 157,200 |
| 02 Feb 2024 | 5.85 | 5.85 | 5.78 | 5.80 | 5.80 | 79,500 |
| 01 Feb 2024 | 5.93 | 5.98 | 5.86 | 5.98 | 5.98 | 58,200 |
| 31 Jan 2024 | 5.86 | 5.99 | 5.86 | 5.98 | 5.98 | 108,400 |
| 30 Jan 2024 | 5.89 | 5.97 | 5.85 | 5.92 | 5.92 | 91,400 |
| 29 Jan 2024 | 6.00 | 6.07 | 5.97 | 6.05 | 6.05 | 131,500 |
| 26 Jan 2024 | 6.03 | 6.05 | 5.99 | 6.04 | 6.04 | 140,800 |
| 25 Jan 2024 | 5.84 | 5.94 | 5.84 | 5.94 | 5.94 | 159,800 |
| 24 Jan 2024 | 6.03 | 6.05 | 5.90 | 5.95 | 5.95 | 196,100 |
| 23 Jan 2024 | 5.90 | 5.96 | 5.90 | 5.95 | 5.95 | 161,800 |
| 22 Jan 2024 | 5.54 | 5.61 | 5.52 | 5.56 | 5.56 | 189,500 |
| 19 Jan 2024 | 5.64 | 5.69 | 5.62 | 5.68 | 5.68 | 198,000 |
| 18 Jan 2024 | 5.67 | 5.73 | 5.67 | 5.73 | 5.73 | 320,900 |
| 17 Jan 2024 | 5.71 | 5.73 | 5.69 | 5.70 | 5.70 | 118,300 |
| 16 Jan 2024 | 5.96 | 5.96 | 5.89 | 5.89 | 5.89 | 114,000 |
| 12 Jan 2024 | 6.22 | 6.24 | 6.16 | 6.16 | 6.16 | 81,000 |
| 11 Jan 2024 | 6.34 | 6.34 | 6.27 | 6.33 | 6.33 | 184,800 |
| 10 Jan 2024 | 6.40 | 6.40 | 6.34 | 6.37 | 6.37 | 71,400 |
| 09 Jan 2024 | 6.37 | 6.41 | 6.32 | 6.39 | 6.39 | 137,500 |
| 08 Jan 2024 | 6.35 | 6.38 | 6.31 | 6.38 | 6.38 | 83,100 |
| 05 Jan 2024 | 6.37 | 6.51 | 6.36 | 6.43 | 6.43 | 46,900 |
| 04 Jan 2024 | 6.36 | 6.36 | 6.31 | 6.33 | 6.33 | 90,100 |
| 03 Jan 2024 | 6.33 | 6.37 | 6.29 | 6.35 | 6.35 | 144,800 |
| 02 Jan 2024 | 6.59 | 6.60 | 6.53 | 6.54 | 6.54 | 94,500 |
| 29 Dec 2023 | 6.69 | 6.72 | 6.66 | 6.68 | 6.68 | 121,900 |
| 28 Dec 2023 | 6.74 | 6.77 | 6.67 | 6.69 | 6.69 | 136,300 |
| 27 Dec 2023 | 6.68 | 6.73 | 6.67 | 6.72 | 6.72 | 48,000 |
| 26 Dec 2023 | 6.48 | 6.70 | 6.48 | 6.70 | 6.70 | 53,000 |
| 22 Dec 2023 | 6.62 | 6.68 | 6.61 | 6.63 | 6.63 | 100,700 |
| 21 Dec 2023 | 6.31 | 6.36 | 6.29 | 6.35 | 6.35 | 65,800 |
| 20 Dec 2023 | 6.53 | 6.54 | 6.40 | 6.40 | 6.40 | 86,000 |
| 19 Dec 2023 | 6.43 | 6.51 | 6.43 | 6.50 | 6.50 | 56,400 |
| 18 Dec 2023 | 6.46 | 6.48 | 6.41 | 6.43 | 6.43 | 100,400 |
| 15 Dec 2023 | 6.32 | 6.35 | 6.28 | 6.29 | 6.29 | 85,400 |
| 14 Dec 2023 | 6.18 | 6.28 | 6.18 | 6.24 | 6.24 | 121,300 |
| 13 Dec 2023 | 5.75 | 5.93 | 5.74 | 5.91 | 5.91 | 677,800 |
| 12 Dec 2023 | 5.75 | 5.76 | 5.68 | 5.74 | 5.74 | 168,000 |
| 11 Dec 2023 | 5.63 | 5.67 | 5.62 | 5.66 | 5.66 | 98,000 |
| 08 Dec 2023 | 5.59 | 5.74 | 5.59 | 5.67 | 5.67 | 95,600 |
| 07 Dec 2023 | 5.71 | 5.71 | 5.65 | 5.69 | 5.69 | 284,600 |
| 06 Dec 2023 | 5.69 | 5.74 | 5.66 | 5.67 | 5.67 | 310,400 |
| 05 Dec 2023 | 5.71 | 5.71 | 5.60 | 5.61 | 5.61 | 198,500 |
| 04 Dec 2023 | 5.83 | 5.83 | 5.75 | 5.77 | 5.77 | 107,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.