Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCQX - Delayed Quote USD

Norsk Hydro ASA (NHYDY)

5.31
-0.03
(-0.47%)
At close: May 7 at 3:58:39 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 7, 20255.335.355.295.315.31189,200
May 6, 20255.315.385.315.345.34400,300
May 5, 20255.405.405.325.335.33258,500
May 2, 20255.325.395.305.365.36127,500
May 1, 20255.415.415.165.285.28255,500
Apr 30, 20255.185.285.135.235.23130,200
Apr 29, 20255.365.365.265.345.34335,700
Apr 28, 20255.435.505.405.405.40194,400
Apr 25, 20255.445.505.435.455.45147,900
Apr 24, 20255.375.435.145.405.40300,400
Apr 23, 20255.395.415.275.275.27242,100
Apr 22, 20255.085.204.955.095.09764,800
Apr 21, 20255.195.194.964.984.98336,600
Apr 17, 20255.105.105.045.095.09291,100
Apr 16, 20255.055.084.974.974.97274,600
Apr 15, 20255.165.165.045.045.04516,600
Apr 14, 20255.085.185.075.125.12782,100
Apr 11, 20254.965.184.955.145.14775,100
Apr 10, 20255.075.084.814.974.97498,000
Apr 9, 20254.775.294.505.235.231,436,500
Apr 8, 20255.005.004.704.794.791,111,600
Apr 7, 20254.845.114.824.974.971,022,700
Apr 4, 20255.195.194.985.035.03406,900
Apr 3, 20255.385.585.385.465.46177,000
Apr 2, 20255.505.745.505.725.7298,800
Apr 1, 20255.695.825.695.805.80142,600
Mar 31, 20255.755.845.715.815.81118,400
Mar 28, 20256.016.015.785.855.8562,900
Mar 27, 20256.016.055.926.056.0579,900
Mar 26, 20256.286.286.156.156.1551,800
Mar 25, 20256.406.436.296.366.3684,600
Mar 24, 20256.356.416.206.326.3276,600
Mar 21, 20256.276.356.246.356.35473,600
Mar 20, 20256.376.456.376.406.40128,900
Mar 19, 20256.506.586.506.546.5446,000
Mar 18, 20256.586.606.516.556.55137,900
Mar 17, 20256.396.546.396.546.54121,800
Mar 14, 20256.366.366.296.366.3690,800
Mar 13, 20256.216.356.216.326.3266,400
Mar 12, 20256.296.306.226.286.28166,700
Mar 11, 20256.296.406.266.396.39116,500
Mar 10, 20256.286.286.136.196.19495,100
Mar 7, 20256.386.506.386.476.4751,600
Mar 6, 20256.476.626.466.486.48117,600
Mar 5, 20256.056.176.046.166.1690,200
Mar 4, 20255.725.825.645.825.8296,600
Mar 3, 20256.066.065.855.935.93111,600
Feb 28, 20255.815.915.815.915.9160,000
Feb 27, 20255.905.955.865.865.8655,700
Feb 26, 20256.046.065.996.006.0079,200
Feb 25, 20256.026.035.966.036.0372,000
Feb 24, 20255.996.035.956.006.0081,300
Feb 21, 20256.086.085.885.905.9076,800
Feb 20, 20256.036.106.036.086.08320,200
Feb 19, 20255.945.945.895.915.9190,700
Feb 18, 20255.895.915.875.915.9155,000
Feb 14, 20256.016.075.855.915.9152,900
Feb 13, 20255.886.015.876.016.0173,800
Feb 12, 20255.775.875.775.865.86106,100
Feb 11, 20255.875.895.825.885.8887,500
Feb 10, 20255.986.015.976.016.0190,100
Feb 7, 20256.046.085.975.975.97216,900
Feb 6, 20256.056.146.056.096.09276,400
Feb 5, 20255.885.935.875.915.91329,200
Feb 4, 20255.845.915.845.915.9178,100
Feb 3, 20255.755.835.725.795.79102,800
Jan 31, 20255.965.965.845.875.87144,500
Jan 30, 20255.986.005.965.965.96121,400
Jan 29, 20255.815.875.805.805.80181,500
Jan 28, 20255.825.835.715.715.71244,700
Jan 27, 20255.785.815.755.775.77146,100
Jan 24, 20256.016.015.915.945.941,004,300
Jan 23, 20255.875.935.835.915.91616,500
Jan 22, 20255.875.905.845.845.8475,800
Jan 21, 20255.875.945.875.945.9491,900
Jan 17, 20255.936.025.935.975.97103,100
Jan 16, 20255.865.905.835.885.8859,700
Jan 15, 20255.885.915.845.875.8761,400
Jan 14, 20255.685.725.645.705.70215,700
Jan 13, 20255.605.695.605.675.67106,000
Jan 10, 20255.625.625.545.555.55164,300
Jan 8, 20255.425.495.415.485.48178,200
Jan 7, 20255.565.565.465.495.49310,800
Jan 6, 20255.535.615.525.545.54227,400
Jan 3, 20255.545.545.445.505.50195,600
Jan 2, 20255.595.625.535.545.54211,400
Dec 31, 20245.615.615.305.475.47197,300
Dec 30, 20245.475.545.415.505.50284,200
Dec 27, 20245.485.525.465.485.48144,200
Dec 26, 20245.465.585.465.525.52142,400
Dec 24, 20245.405.585.405.515.5174,400
Dec 23, 20245.495.545.485.515.51361,300
Dec 20, 20245.385.535.385.495.49267,600
Dec 19, 20245.485.505.405.405.40219,200
Dec 18, 20245.635.695.485.485.48145,300
Dec 17, 20245.725.725.675.685.68138,400
Dec 16, 20245.765.795.755.775.77228,100
Dec 13, 20245.875.885.815.835.83141,800
Dec 12, 20245.855.895.805.805.80138,200
Dec 11, 20245.885.935.865.895.89102,300
Dec 10, 20246.026.025.966.006.0096,600
Dec 9, 20246.066.116.046.056.0593,600
Dec 6, 20246.096.115.986.016.0180,600
Dec 5, 20246.286.306.266.296.29186,100
Dec 4, 20246.296.316.256.276.27128,400
Dec 3, 20246.246.256.186.216.21224,500
Dec 2, 20246.086.156.056.156.15123,900
Nov 29, 20246.146.196.076.156.1560,000
Nov 27, 20246.256.306.056.186.18179,400
Nov 26, 20246.456.456.336.376.37105,300
Nov 25, 20246.566.576.466.516.51170,200
Nov 22, 20246.416.456.356.446.44122,700
Nov 21, 20246.436.496.436.466.4673,900
Nov 20, 20246.476.486.426.466.4661,000
Nov 19, 20246.306.486.306.476.47105,800
Nov 18, 20246.296.376.286.376.3784,700
Nov 15, 20246.266.366.266.296.29168,400
Nov 14, 20245.855.905.845.845.8492,700
Nov 13, 20245.795.805.745.785.78130,600
Nov 12, 20245.905.905.835.845.84126,400
Nov 11, 20246.136.156.076.126.1297,400
Nov 8, 20246.346.346.246.256.25242,300
Nov 7, 20246.576.606.536.586.58224,100
Nov 6, 20246.196.206.126.176.1796,300
Nov 5, 20246.306.396.306.386.3867,200
Nov 4, 20246.256.306.236.256.25102,300
Nov 1, 20246.226.236.186.196.1947,300
Oct 31, 20246.196.196.086.106.10179,200
Oct 30, 20246.206.276.186.206.20125,200
Oct 29, 20246.246.296.226.266.2659,100
Oct 28, 20246.076.216.076.186.18131,800
Oct 25, 20246.156.256.146.176.1736,500
Oct 24, 20246.186.196.116.156.1563,900
Oct 23, 20246.146.196.106.126.12135,000
Oct 22, 20246.226.246.206.236.2350,400
Oct 21, 20246.286.296.216.216.2153,900
Oct 18, 20246.316.326.256.266.2643,200
Oct 17, 20246.296.296.216.246.2486,800
Oct 16, 20246.286.316.256.256.2560,500
Oct 15, 20246.236.246.186.206.2056,400
Oct 14, 20246.416.496.386.396.3939,200
Oct 11, 20246.526.576.496.516.5154,000
Oct 10, 20246.226.316.226.316.3140,300
Oct 9, 20246.086.176.086.176.1781,400
Oct 8, 20246.196.196.106.126.12101,600
Oct 7, 20246.446.476.406.446.44135,600
Oct 4, 20246.366.486.366.466.4640,800
Oct 3, 20246.296.326.286.286.2842,200
Oct 2, 20246.446.496.426.466.46105,700
Oct 1, 20246.436.476.406.426.4276,800
Sep 30, 20246.456.466.406.426.42153,600
Sep 27, 20246.476.506.436.456.45120,400
Sep 26, 20246.326.396.326.336.33344,200
Sep 25, 20246.176.176.056.066.0673,100
Sep 24, 20246.306.316.226.266.26146,200
Sep 23, 20245.875.925.875.915.9164,700
Sep 20, 20245.925.925.815.855.8581,800
Sep 19, 20245.965.985.895.935.93119,700
Sep 18, 20245.705.765.675.705.7080,100
Sep 17, 20245.665.735.665.705.70125,400
Sep 16, 20245.755.835.755.835.83130,800
Sep 13, 20245.475.545.475.515.51267,100
Sep 12, 20245.355.455.355.455.45236,100
Sep 11, 20245.225.345.215.335.33320,000
Sep 10, 20245.165.175.075.105.10478,600
Sep 9, 20245.105.165.095.125.12455,300
Sep 6, 20245.225.225.115.115.11153,900
Sep 5, 20245.295.305.255.255.25256,400
Sep 4, 20245.255.315.255.295.29317,900
Sep 3, 20245.365.365.265.275.27217,700
Aug 30, 20245.585.605.525.565.56170,400
Aug 29, 20245.575.605.545.555.55105,000
Aug 28, 20245.605.605.525.535.5397,000
Aug 27, 20245.755.755.705.755.75205,400
Aug 26, 20245.765.765.665.675.67118,700
Aug 23, 20245.565.685.545.675.6759,100
Aug 22, 20245.605.605.495.495.49217,300
Aug 21, 20245.625.645.605.615.6172,900
Aug 20, 20245.645.685.615.625.62119,600
Aug 19, 20245.555.605.535.595.59268,400
Aug 16, 20245.325.405.315.395.39156,000
Aug 15, 20245.355.365.295.325.32254,600
Aug 14, 20245.355.355.295.315.31202,400
Aug 13, 20245.245.295.225.285.28327,800
Aug 12, 20245.305.315.255.255.25712,600
Aug 9, 20245.265.285.185.235.23401,900
Aug 8, 20245.125.145.045.125.121,082,400
Aug 7, 20245.225.255.135.165.16602,600
Aug 6, 20245.035.125.035.045.04894,600
Aug 5, 20245.055.114.954.974.97320,200
Aug 2, 20245.315.315.205.225.22317,200
Aug 1, 20245.495.495.325.335.33209,900
Jul 31, 20245.565.585.475.525.52391,500
Jul 30, 20245.395.435.335.375.37282,200
Jul 29, 20245.475.545.445.445.44206,900
Jul 26, 20245.545.585.485.555.55211,100
Jul 25, 20245.505.555.415.475.47352,600
Jul 24, 20245.575.635.515.545.54281,000
Jul 23, 20245.645.645.535.585.58193,800
Jul 22, 20245.845.905.815.905.90131,700
Jul 19, 20245.865.915.815.845.8465,200
Jul 18, 20246.106.186.046.046.04124,200
Jul 17, 20246.156.186.126.146.14156,800
Jul 16, 20246.126.176.086.166.16171,300
Jul 15, 20246.296.296.146.196.1967,000
Jul 12, 20246.496.506.406.486.48425,400
Jul 11, 20246.306.336.256.296.29359,600
Jul 10, 20246.296.366.266.276.27185,100
Jul 9, 20246.276.406.256.386.38221,400
Jul 8, 20246.296.356.246.256.25159,400
Jul 5, 20246.546.546.316.406.40159,000
Jul 3, 20246.246.486.246.426.42102,500
Jul 2, 20246.126.256.126.236.23120,700
Jul 1, 20246.266.336.216.306.30189,800
Jun 28, 20246.256.316.206.226.2250,100
Jun 27, 20246.186.256.186.246.2461,000
Jun 26, 20246.136.206.136.196.1999,800
Jun 25, 20246.106.166.106.126.1282,300
Jun 24, 20246.266.356.266.316.31133,800
Jun 21, 20246.116.176.106.156.15105,800
Jun 20, 20246.176.256.156.176.17151,100
Jun 18, 20245.996.085.996.076.07110,500
Jun 17, 20245.996.025.936.006.00129,800
Jun 14, 20246.166.166.066.146.14103,500
Jun 13, 20246.396.416.276.306.30148,800
Jun 12, 20246.406.466.366.386.38172,600
Jun 11, 20246.326.326.186.266.26118,600
Jun 10, 20246.376.496.376.446.44109,000
Jun 7, 20246.236.386.236.316.3159,500
Jun 6, 20246.456.536.456.506.5097,900
Jun 5, 20246.456.456.356.386.3879,900
Jun 4, 20246.556.606.466.556.5572,200
Jun 3, 20246.986.986.716.766.76102,100
May 31, 20246.796.826.736.786.78112,000
May 30, 20246.556.706.546.616.61161,600
May 29, 20246.606.666.526.556.55151,400
May 28, 20246.716.776.706.746.74101,600
May 24, 20246.446.516.446.516.5152,400
May 23, 20246.486.486.366.386.3869,700
May 22, 20246.646.646.406.406.40102,700
May 21, 20246.676.736.666.706.70148,400
May 20, 20246.256.456.256.356.35202,800
May 17, 20246.176.386.176.346.3482,100
May 16, 20246.366.366.286.326.3246,000
May 15, 20246.306.366.246.346.3456,500
May 14, 20246.296.326.276.316.3157,000
May 13, 20246.166.326.166.296.29138,800
May 10, 20246.186.236.136.216.21133,200
May 9, 2024 0.235 Dividend
May 9, 20245.766.175.756.126.1278,200
May 8, 20246.196.366.196.306.07171,900

Related Tickers

AM8.F AMAG Austria Metall AG
24.60
0.00%
 
KALU Kaiser Aluminum Corporation
66.53
-1.64%
 
AA Alcoa Corporation
24.40
-1.81%
 
CENX Century Aluminum Company
15.82
-3.83%