Norsk Hydro ASA (NHYKF)
OTCMKTS · Delayed Price · Currency is USD
9.66
-0.25 (-2.47%)
Aug 11, 2026, 3:45 PM EST
NHYKF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 9.77 | 9.91 | 9.77 | 9.91 | 9.91 | 2.48% | 6,565 |
| Aug 7, 2026 | 9.39 | 9.67 | 9.37 | 9.67 | 9.67 | 2.36% | 4,799 |
| Aug 6, 2026 | 9.26 | 9.46 | 9.26 | 9.44 | 9.44 | -0.87% | 64,250 |
| Aug 5, 2026 | 9.49 | 9.64 | 9.47 | 9.53 | 9.53 | 0.08% | 3,987 |
| Aug 4, 2026 | 9.31 | 9.53 | 9.31 | 9.52 | 9.52 | 3.37% | 9,695 |
| Aug 3, 2026 | 9.17 | 9.21 | 8.97 | 9.21 | 9.21 | -0.57% | 9,010 |
| Jul 31, 2026 | 9.16 | 9.26 | 9.13 | 9.26 | 9.26 | 1.98% | 8,378 |
| Jul 30, 2026 | 9.13 | 9.17 | 9.05 | 9.08 | 9.08 | 0.80% | 2,484 |
| Jul 29, 2026 | 8.80 | 9.01 | 8.74 | 9.01 | 9.01 | 2.07% | 8,012 |
| Jul 28, 2026 | 8.75 | 8.89 | 8.62 | 8.83 | 8.83 | -0.93% | 2,308 |
| Jul 27, 2026 | 8.87 | 8.91 | 8.80 | 8.91 | 8.91 | -1.19% | 12,104 |
| Jul 24, 2026 | 9.06 | 9.09 | 8.98 | 9.02 | 9.02 | -0.99% | 4,990 |
| Jul 23, 2026 | 9.14 | 9.28 | 9.11 | 9.11 | 9.11 | 1.28% | 16,002 |
| Jul 22, 2026 | 8.95 | 9.00 | 8.88 | 8.99 | 8.99 | 1.73% | 5,846 |
| Jul 21, 2026 | 8.80 | 8.84 | 8.66 | 8.84 | 8.84 | 2.94% | 47,066 |
| Jul 20, 2026 | 8.80 | 8.80 | 8.50 | 8.59 | 8.59 | -2.36% | 6,257 |
| Jul 17, 2026 | 8.84 | 9.10 | 8.74 | 8.79 | 8.79 | -0.65% | 281,470 |
| Jul 16, 2026 | 8.99 | 8.99 | 8.75 | 8.85 | 8.85 | -3.54% | 6,117 |
| Jul 15, 2026 | 9.07 | 9.18 | 9.00 | 9.18 | 9.18 | -0.68% | 3,786 |
| Jul 14, 2026 | 9.30 | 9.30 | 9.12 | 9.24 | 9.24 | 3.85% | 308,820 |
| Jul 13, 2026 | 8.79 | 8.91 | 8.76 | 8.90 | 8.90 | 1.19% | 4,262 |
| Jul 10, 2026 | 8.63 | 8.80 | 8.63 | 8.79 | 8.79 | - | 20,106 |
| Jul 9, 2026 | 8.77 | 8.81 | 8.74 | 8.79 | 8.79 | 1.82% | 4,694 |
| Jul 8, 2026 | 8.74 | 8.74 | 8.62 | 8.63 | 8.63 | -2.54% | 3,040 |
| Jul 7, 2026 | 8.77 | 8.87 | 8.77 | 8.86 | 8.86 | -1.42% | 3,105 |
| Jul 6, 2026 | 8.93 | 9.00 | 8.84 | 8.99 | 8.99 | 2.45% | 3,067 |
| Jul 2, 2026 | 8.73 | 8.83 | 8.71 | 8.77 | 8.77 | -1.13% | 6,094 |
| Jul 1, 2026 | 8.79 | 8.96 | 8.79 | 8.87 | 8.87 | -2.85% | 7,875 |
| Jun 30, 2026 | 9.17 | 9.17 | 9.08 | 9.13 | 9.13 | -0.90% | 2,819 |
| Jun 29, 2026 | 9.03 | 9.21 | 9.03 | 9.21 | 9.21 | 1.96% | 5,026 |
| Jun 26, 2026 | 8.96 | 9.04 | 8.95 | 9.04 | 9.04 | -1.26% | 4,873 |
| Jun 25, 2026 | 9.23 | 9.23 | 9.12 | 9.15 | 9.15 | -2.19% | 4,309 |
| Jun 24, 2026 | 9.29 | 9.36 | 9.21 | 9.36 | 9.36 | -2.98% | 10,055 |
| Jun 23, 2026 | 9.51 | 9.68 | 9.51 | 9.64 | 9.64 | -5.00% | 8,888 |
| Jun 22, 2026 | 10.27 | 10.27 | 9.98 | 10.15 | 10.15 | -3.43% | 7,071 |
| Jun 18, 2026 | 10.55 | 10.61 | 10.39 | 10.51 | 10.51 | -2.16% | 3,815 |
| Jun 17, 2026 | 10.80 | 10.84 | 10.59 | 10.74 | 10.74 | -0.09% | 5,823 |
| Jun 16, 2026 | 10.53 | 10.97 | 10.53 | 10.75 | 10.75 | -0.44% | 8,004 |
| Jun 15, 2026 | 10.76 | 10.97 | 10.69 | 10.80 | 10.80 | -6.94% | 6,171 |
| Jun 12, 2026 | 11.71 | 11.71 | 11.50 | 11.61 | 11.61 | -2.23% | 8,829 |
| Jun 11, 2026 | 11.69 | 11.87 | 11.61 | 11.87 | 11.87 | 2.15% | 5,016 |
| Jun 10, 2026 | 11.73 | 11.73 | 11.59 | 11.62 | 11.62 | -1.57% | 7,181 |
| Jun 9, 2026 | 11.90 | 11.90 | 11.81 | 11.81 | 11.81 | -4.49% | 703 |
| Jun 8, 2026 | 12.37 | 12.37 | 12.06 | 12.36 | 12.36 | 0.69% | 4,277 |
| Jun 5, 2026 | 12.39 | 12.41 | 12.12 | 12.28 | 12.28 | -4.92% | 6,314 |
| Jun 4, 2026 | 12.71 | 12.91 | 12.71 | 12.91 | 12.91 | 0.08% | 25,272 |
| Jun 3, 2026 | 12.83 | 12.90 | 12.57 | 12.90 | 12.90 | 0.94% | 8,931 |
| Jun 2, 2026 | 12.99 | 13.00 | 12.78 | 12.78 | 12.78 | 4.03% | 3,412 |
| Jun 1, 2026 | 12.37 | 12.50 | 12.26 | 12.29 | 12.29 | -1.21% | 3,116 |
| May 29, 2026 | 12.30 | 12.47 | 12.16 | 12.44 | 12.44 | -0.28% | 1,438 |