Norsk Hydro ASA (NHYKF)
OTCMKTS
· Delayed Price · Currency is USD
6.46
-0.12 (-1.75%)
Mar 12, 2025, 10:22 AM EST
Norsk Hydro ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 6.39 | 6.57 | 6.39 | 6.57 | 6.57 | 4.00% | 3,377 |
| Mar 10, 2025 | 6.43 | 6.43 | 6.32 | 6.32 | 6.32 | -3.22% | 2,146 |
| Mar 7, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | -3.26% | 461 |
| Mar 6, 2025 | 6.44 | 6.75 | 6.44 | 6.75 | 6.75 | 8.26% | 1,761 |
| Mar 5, 2025 | 6.24 | 6.24 | 6.08 | 6.24 | 6.24 | 5.05% | 2,747 |
| Mar 4, 2025 | 5.71 | 5.94 | 5.71 | 5.94 | 5.94 | -4.24% | 2,262 |
| Mar 3, 2025 | 6.30 | 6.30 | 6.20 | 6.20 | 6.20 | 2.91% | 564 |
| Feb 28, 2025 | 5.87 | 6.02 | 5.87 | 6.02 | 6.02 | -0.20% | 523 |
| Feb 27, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | - | 2,473 |
| Feb 26, 2025 | 6.11 | 6.11 | 6.04 | 6.04 | 6.04 | -2.90% | 7,613 |
| Feb 25, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 3.36% | 179 |
| Feb 24, 2025 | 6.01 | 6.09 | 6.01 | 6.01 | 6.01 | -1.10% | 4,464 |
| Feb 21, 2025 | 6.00 | 6.08 | 5.98 | 6.08 | 6.08 | -2.53% | 30,331 |
| Feb 20, 2025 | 6.23 | 6.24 | 6.23 | 6.24 | 6.24 | 6.09% | 1,169 |
| Feb 19, 2025 | 6.05 | 6.12 | 5.88 | 5.88 | 5.88 | -1.51% | 2,623 |
| Feb 18, 2025 | 6.19 | 6.19 | 5.97 | 5.97 | 5.97 | -3.48% | 753 |
| Feb 14, 2025 | 6.06 | 6.19 | 6.06 | 6.19 | 6.19 | 1.43% | 533 |
| Feb 13, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 1.92% | 359 |
| Feb 12, 2025 | 5.81 | 5.98 | 5.81 | 5.98 | 5.98 | 0.20% | 1,335 |
| Feb 11, 2025 | 5.99 | 5.99 | 5.97 | 5.97 | 5.97 | -1.03% | 1,804 |
| Feb 10, 2025 | 6.18 | 6.18 | 6.03 | 6.03 | 6.03 | -3.01% | 1,610 |
| Feb 7, 2025 | 6.13 | 6.22 | 6.09 | 6.22 | 6.22 | 2.22% | 234,084 |
| Feb 6, 2025 | 6.09 | 6.16 | 6.08 | 6.09 | 6.09 | 3.22% | 1,255 |
| Feb 5, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -2.29% | 264 |
| Feb 4, 2025 | 6.08 | 6.08 | 5.92 | 6.03 | 6.03 | 1.57% | 2,925 |
| Feb 3, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | -1.08% | 31,072 |
| Jan 31, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | -0.50% | 1,159 |
| Jan 30, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 1.68% | 2,000 |
| Jan 29, 2025 | 5.86 | 5.94 | 5.86 | 5.94 | 5.94 | 0.08% | 9,512 |
| Jan 28, 2025 | 6.01 | 6.01 | 5.93 | 5.93 | 5.93 | 1.02% | 1,101 |
| Jan 27, 2025 | 5.89 | 5.95 | 5.81 | 5.87 | 5.87 | - | 8,164 |
| Jan 24, 2025 | 6.08 | 6.08 | 5.87 | 5.87 | 5.87 | -1.97% | 7,504 |
| Jan 23, 2025 | 5.99 | 5.99 | 5.91 | 5.99 | 5.99 | 2.48% | 9,177 |
| Jan 22, 2025 | 6.01 | 6.08 | 5.84 | 5.84 | 5.84 | -0.17% | 4,259 |
| Jan 21, 2025 | 6.01 | 6.01 | 5.85 | 5.85 | 5.85 | -3.89% | 6,080 |
| Jan 17, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | 1.53% | 580 |
| Jan 16, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 3.18% | 999 |
| Jan 15, 2025 | 6.06 | 6.06 | 5.81 | 5.81 | 5.81 | 1.11% | 1,350 |
| Jan 14, 2025 | 5.64 | 5.82 | 5.64 | 5.75 | 5.75 | 2.88% | 44,424 |
| Jan 13, 2025 | 5.58 | 5.76 | 5.58 | 5.59 | 5.59 | 0.59% | 3,209 |
| Jan 10, 2025 | 5.67 | 5.79 | 5.56 | 5.56 | 5.56 | 4.61% | 9,206 |
| Jan 8, 2025 | 5.38 | 5.38 | 5.31 | 5.31 | 5.31 | -5.68% | 2,205 |
| Jan 7, 2025 | 5.70 | 5.70 | 5.47 | 5.63 | 5.63 | 1.08% | 4,472 |
| Jan 6, 2025 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | -0.89% | 7,032 |
| Jan 3, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | -2.26% | 2,806 |
| Jan 2, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.45% | 425 |
| Dec 31, 2024 | 5.48 | 5.72 | 5.37 | 5.72 | 5.72 | 3.62% | 5,203 |
| Dec 30, 2024 | 5.43 | 5.58 | 5.43 | 5.52 | 5.52 | -0.20% | 1,131 |
| Dec 27, 2024 | 5.41 | 5.54 | 5.41 | 5.54 | 5.54 | 2.59% | 680 |
| Dec 26, 2024 | 5.39 | 5.40 | 5.39 | 5.40 | 5.40 | 1.54% | 4,765 |