Norsk Hydro ASA (NHYKF)
OTCMKTS · Delayed Price · Currency is USD
7.58
+0.31 (4.30%)
Nov 9, 2026, 3:54 PM EST
NHYKF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 7.50 | 7.58 | 7.44 | 7.58 | 7.58 | 4.30% | 49,224 |
| Nov 6, 2026 | 7.20 | 7.32 | 7.20 | 7.26 | 7.26 | -1.99% | 31,649 |
| Nov 5, 2026 | 7.42 | 7.49 | 7.35 | 7.41 | 7.41 | 1.79% | 48,945 |
| Nov 4, 2026 | 7.27 | 7.43 | 7.27 | 7.28 | 7.28 | 2.86% | 7,920 |
| Nov 3, 2026 | 7.06 | 7.09 | 7.03 | 7.08 | 7.08 | 1.16% | 7,378 |
| Nov 2, 2026 | 7.12 | 7.19 | 7.00 | 7.00 | 7.00 | -1.27% | 22,182 |
| Oct 30, 2026 | 7.21 | 7.25 | 7.09 | 7.09 | 7.09 | -3.39% | 24,338 |
| Oct 29, 2026 | 7.37 | 7.44 | 7.34 | 7.34 | 7.34 | 0.24% | 6,511 |
| Oct 28, 2026 | 7.00 | 7.32 | 7.00 | 7.32 | 7.32 | -1.58% | 21,709 |
| Oct 27, 2026 | 7.49 | 7.49 | 7.34 | 7.44 | 7.44 | 1.02% | 14,984 |
| Oct 26, 2026 | 7.28 | 7.38 | 7.19 | 7.36 | 7.36 | 0.58% | 21,918 |
| Oct 23, 2026 | 7.27 | 7.32 | 7.19 | 7.32 | 7.32 | -3.46% | 8,550 |
| Oct 22, 2026 | 7.77 | 7.81 | 7.58 | 7.58 | 7.58 | -3.44% | 79,415 |
| Oct 21, 2026 | 7.92 | 7.92 | 7.83 | 7.85 | 7.85 | -1.23% | 12,744 |
| Oct 20, 2026 | 7.90 | 7.95 | 7.82 | 7.95 | 7.95 | -0.09% | 9,866 |
| Oct 19, 2026 | 8.00 | 8.05 | 7.96 | 7.96 | 7.96 | -1.06% | 64,315 |
| Oct 16, 2026 | 8.19 | 8.20 | 8.04 | 8.04 | 8.04 | -0.43% | 3,953 |
| Oct 15, 2026 | 8.01 | 8.15 | 7.99 | 8.08 | 8.08 | 0.31% | 10,619 |
| Oct 14, 2026 | 8.16 | 8.16 | 7.99 | 8.05 | 8.05 | -2.10% | 6,590 |
| Oct 13, 2026 | 8.11 | 8.22 | 8.11 | 8.22 | 8.22 | 0.37% | 6,758 |
| Oct 12, 2026 | 8.17 | 8.24 | 8.17 | 8.19 | 8.19 | -1.00% | 8,299 |
| Oct 9, 2026 | 8.22 | 8.30 | 8.21 | 8.28 | 8.28 | 1.97% | 7,685 |
| Oct 8, 2026 | 8.14 | 8.24 | 8.12 | 8.12 | 8.12 | 0.15% | 29,853 |
| Oct 7, 2026 | 8.10 | 8.23 | 8.09 | 8.10 | 8.10 | -3.43% | 14,323 |
| Oct 6, 2026 | 8.35 | 8.39 | 8.24 | 8.39 | 8.39 | -1.41% | 9,437 |
| Oct 5, 2026 | 8.42 | 8.53 | 8.39 | 8.51 | 8.51 | 3.31% | 26,309 |
| Oct 2, 2026 | 8.40 | 8.45 | 8.01 | 8.24 | 8.24 | -2.51% | 40,379 |
| Oct 1, 2026 | 8.05 | 8.45 | 8.05 | 8.45 | 8.45 | -1.80% | 3,461 |
| Sep 30, 2026 | 8.54 | 8.84 | 8.54 | 8.61 | 8.61 | -0.03% | 4,663 |
| Sep 29, 2026 | 8.53 | 8.61 | 8.50 | 8.61 | 8.61 | -2.13% | 1,815 |
| Sep 28, 2026 | 8.80 | 8.80 | 8.62 | 8.80 | 8.80 | 1.56% | 10,524 |
| Sep 25, 2026 | 8.63 | 8.78 | 8.63 | 8.66 | 8.66 | -1.90% | 8,983 |
| Sep 24, 2026 | 8.76 | 8.83 | 8.70 | 8.83 | 8.83 | -1.45% | 2,542 |
| Sep 23, 2026 | 8.99 | 8.99 | 8.84 | 8.96 | 8.96 | -2.53% | 7,070 |
| Sep 22, 2026 | 9.01 | 9.23 | 9.01 | 9.19 | 9.19 | 1.24% | 4,784 |
| Sep 21, 2026 | 9.01 | 9.08 | 8.94 | 9.08 | 9.08 | -1.65% | 3,806 |
| Sep 18, 2026 | 9.19 | 9.23 | 9.13 | 9.23 | 9.23 | 0.24% | 4,843 |
| Sep 17, 2026 | 9.21 | 9.22 | 9.14 | 9.21 | 9.21 | 2.42% | 3,797 |
| Sep 16, 2026 | 9.03 | 9.17 | 8.99 | 8.99 | 8.99 | -1.51% | 5,928 |
| Sep 15, 2026 | 9.09 | 9.15 | 9.09 | 9.13 | 9.13 | -2.30% | 37,854 |
| Sep 14, 2026 | 9.33 | 9.35 | 9.24 | 9.34 | 9.34 | -0.82% | 6,690 |
| Sep 11, 2026 | 9.41 | 9.50 | 9.41 | 9.42 | 9.42 | -3.48% | 2,194 |
| Sep 10, 2026 | 9.94 | 9.94 | 9.76 | 9.76 | 9.76 | -5.20% | 349,731 |
| Sep 9, 2026 | 10.12 | 10.30 | 10.12 | 10.30 | 10.30 | 0.44% | 3,870 |
| Sep 8, 2026 | 10.17 | 10.29 | 10.16 | 10.25 | 10.25 | 0.66% | 9,140 |
| Sep 4, 2026 | 9.96 | 10.18 | 9.96 | 10.18 | 10.18 | -1.81% | 2,764 |
| Sep 3, 2026 | 10.21 | 10.38 | 10.14 | 10.37 | 10.37 | 3.99% | 48,504 |
| Sep 2, 2026 | 9.97 | 9.97 | 9.90 | 9.97 | 9.97 | 0.23% | 8,050 |
| Sep 1, 2026 | 9.90 | 9.97 | 9.87 | 9.95 | 9.95 | -0.18% | 8,886 |
| Aug 31, 2026 | 9.99 | 10.13 | 9.97 | 9.97 | 9.97 | 1.01% | 8,221 |