Norsk Hydro ASA (NHYKF)
OTCMKTS
· Delayed Price · Currency is USD
5.48
+0.13 (2.48%)
Apr 24, 2025, 12:17 PM EDT
Norsk Hydro ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2025 | 5.35 | 5.35 | 5.22 | 5.22 | 5.22 | -0.10% | 44,690 |
| Apr 21, 2025 | 5.11 | 5.36 | 5.06 | 5.22 | 5.22 | 2.76% | 3,361 |
| Apr 17, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -1.42% | 1,171 |
| Apr 16, 2025 | 5.09 | 5.15 | 5.08 | 5.15 | 5.15 | -0.43% | 4,780 |
| Apr 15, 2025 | 5.13 | 5.18 | 5.13 | 5.18 | 5.18 | -1.67% | 1,442 |
| Apr 14, 2025 | 5.12 | 5.26 | 5.11 | 5.26 | 5.26 | 4.36% | 1,795 |
| Apr 11, 2025 | 5.06 | 5.13 | 5.04 | 5.04 | 5.04 | -2.23% | 14,457 |
| Apr 10, 2025 | 5.04 | 5.25 | 4.97 | 5.16 | 5.16 | 12.62% | 4,675 |
| Apr 9, 2025 | 4.82 | 5.12 | 4.57 | 4.58 | 4.58 | -8.76% | 12,525 |
| Apr 8, 2025 | 5.06 | 5.16 | 4.90 | 5.02 | 5.02 | -2.86% | 12,131 |
| Apr 7, 2025 | 5.17 | 5.18 | 5.00 | 5.17 | 5.17 | 3.78% | 7,301 |
| Apr 4, 2025 | 5.45 | 5.45 | 4.98 | 4.98 | 4.98 | -12.98% | 4,388 |
| Apr 3, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | -1.24% | 335 |
| Apr 2, 2025 | 5.78 | 5.80 | 5.67 | 5.80 | 5.80 | -1.19% | 1,993 |
| Apr 1, 2025 | 5.90 | 5.90 | 5.87 | 5.87 | 5.87 | 0.69% | 1,248 |
| Mar 31, 2025 | 5.88 | 5.89 | 5.83 | 5.83 | 5.83 | -4.56% | 2,541 |
| Mar 28, 2025 | 6.13 | 6.13 | 6.05 | 6.10 | 6.10 | 1.29% | 3,091 |
| Mar 27, 2025 | 6.04 | 6.18 | 6.03 | 6.03 | 6.03 | -6.73% | 3,044 |
| Mar 26, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | -2.05% | 756 |
| Mar 25, 2025 | 6.53 | 6.62 | 6.53 | 6.60 | 6.60 | 3.29% | 2,729 |
| Mar 24, 2025 | 6.65 | 6.65 | 6.30 | 6.39 | 6.39 | 0.98% | 1,001 |
| Mar 21, 2025 | 6.51 | 6.51 | 6.32 | 6.32 | 6.32 | -4.60% | 4,411 |
| Mar 20, 2025 | 6.46 | 6.63 | 6.46 | 6.63 | 6.63 | 0.27% | 829 |
| Mar 19, 2025 | 6.75 | 6.77 | 6.60 | 6.61 | 6.61 | 0.61% | 1,771 |
| Mar 18, 2025 | 6.54 | 6.57 | 6.54 | 6.57 | 6.57 | -0.30% | 5,938 |
| Mar 17, 2025 | 6.37 | 6.61 | 6.37 | 6.59 | 6.59 | 4.27% | 2,782 |
| Mar 14, 2025 | 6.70 | 6.70 | 6.32 | 6.32 | 6.32 | -1.10% | 3,458 |
| Mar 13, 2025 | 6.45 | 6.45 | 6.35 | 6.39 | 6.39 | 1.87% | 1,524 |
| Mar 12, 2025 | 6.46 | 6.47 | 6.27 | 6.27 | 6.27 | -4.56% | 1,496 |
| 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 |