Norsk Hydro ASA (QX) (NHYDY)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.35 | 6.22775800712 | 5.62 | 6.02 | 5.54 | 121433 | 5.68888755 | CS |
| 4 | 0.59 | 10.9665427509 | 5.38 | 6.02 | 5.3 | 188364 | 5.53745585 | CS |
| 12 | -0.18 | -2.92682926829 | 6.15 | 6.6 | 5.3 | 145335 | 5.88017091 | CS |
| 26 | -0.175 | -2.84784377543 | 6.145 | 6.6 | 4.95 | 179973 | 5.62625167 | CS |
| 52 | 0.26 | 4.5534150613 | 5.71 | 6.98 | 4.95 | 188354 | 5.75147186 | CS |
| 156 | -2.46 | -29.1814946619 | 8.43 | 11.77 | 4.95 | 179784 | 6.43493686 | CS |
| 260 | 2.336 | 64.2817831591 | 3.634 | 11.77 | 1.885 | 147062 | 5.89564467 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737152880 | 5.97 | 0.09 | 1.57 | 5.93 | 6.0199999 | 5.93 | 103110 |
| 1737066420 | 5.878 | 0.01 | 0.14 | 5.86 | 5.9 | 5.83 | 59729 |
| 1736979720 | 5.87 | 0.17 | 2.98 | 5.88 | 5.912 | 5.84 | 61439 |
| 1736893380 | 5.7 | 0.03 | 0.53 | 5.68 | 5.72 | 5.64 | 215683 |
| 1736806800 | 5.67 | 0.12 | 2.16 | 5.6 | 5.69 | 5.6 | 106029 |
| 1736547720 | 5.55 | 0.07 | 1.28 | 5.62 | 5.63 | 5.54 | 164284 |
| 1736375340 | 5.48 | -0.01 | -0.18 | 5.42 | 5.49 | 5.41 | 178160 |
| 1736288940 | 5.49 | -0.05 | -0.81 | 5.5599 | 5.5599 | 5.46 | 310777 |
| 1736202360 | 5.535 | 0.03 | 0.58 | 5.5329 | 5.61 | 5.5199999 | 227375 |
| 1735942980 | 5.503 | -0.04 | -0.67 | 5.54 | 5.54 | 5.44 | 195601 |
| 1735856700 | 5.54 | 0.07 | 1.28 | 5.59 | 5.619 | 5.53 | 211399 |
| 1735683960 | 5.47 | -0.03 | -0.55 | 5.61 | 5.61 | 5.3 | 197256 |
| 1735597740 | 5.5 | 0.02 | 0.30 | 5.47 | 5.54 | 5.41 | 284236 |
| 1735338000 | 5.4837 | -0.04 | -0.66 | 5.48 | 5.5199999 | 5.46 | 144242 |
| 1735252020 | 5.5199999 | 0.01 | 0.18 | 5.46 | 5.58 | 5.46 | 142374 |
| 1735078200 | 5.51 | 0 | 0.00 | 5.4 | 5.58 | 5.4 | 74411 |
| 1734992400 | 5.51 | 0.02 | 0.46 | 5.485 | 5.54 | 5.48 | 361600 |
| 1734733200 | 5.485 | 0.09 | 1.57 | 5.38 | 5.53 | 5.38 | 267590 |
| 1734646800 | 5.4 | -0.08 | -1.46 | 5.48 | 5.5 | 5.4 | 219201 |
| 1734560940 | 5.48 | -0.2 | -3.52 | 5.63 | 5.69 | 5.48 | 145330 |
| 1734474360 | 5.68 | -0.09 | -1.56 | 5.72 | 5.72 | 5.67 | 138384 |
| 1734388140 | 5.7699999 | -0.06 | -1.03 | 5.76 | 5.792 | 5.745 | 228065 |
| 1734128940 | 5.83 | 0.03 | 0.52 | 5.87 | 5.88 | 5.8099999 | 141827 |
| 1734042480 | 5.8 | -0.09 | -1.53 | 5.8499 | 5.89 | 5.8 | 138159 |
| 1733955900 | 5.89 | -0.11 | -1.83 | 5.88 | 5.93 | 5.86 | 102275 |
| 1733869200 | 6 | -0.05 | -0.74 | 6.0199999 | 6.0199999 | 5.96 | 96553 |
| 1733782800 | 6.045 | 0.04 | 0.63 | 6.0599999 | 6.11 | 6.04 | 93562 |
| 1733523600 | 6.007 | -0.28 | -4.50 | 6.09 | 6.11 | 5.98 | 80607 |
| 1733437500 | 6.29 | 0.02 | 0.32 | 6.28 | 6.3019999 | 6.261 | 186136 |
| 1733350980 | 6.2699999 | 0.06 | 1.05 | 6.29 | 6.3099999 | 6.2545 | 128397 |
| 1733264700 | 6.205 | 0.05 | 0.89 | 6.24 | 6.25 | 6.18 | 224473 |
| 1733178180 | 6.15 | 0 | 0.00 | 6.08 | 6.15 | 6.05 | 123914 |
| 1732918200 | 6.15 | -0.03 | -0.49 | 6.14 | 6.19 | 6.0711 | 59989 |
| 1732746540 | 6.18 | -0.19 | -2.98 | 6.25 | 6.3 | 6.05 | 179413 |
| 1732660140 | 6.37 | -0.14 | -2.14 | 6.45 | 6.45 | 6.33 | 105328 |
| 1732573560 | 6.509 | 0.07 | 1.07 | 6.5599999 | 6.57 | 6.46 | 170236 |
| 1732314000 | 6.44 | -0.02 | -0.31 | 6.41 | 6.45 | 6.35 | 122683 |
| 1732227900 | 6.46 | 0 | 0.00 | 6.43 | 6.49 | 6.43 | 73880 |
| 1732141740 | 6.46 | -0.01 | -0.15 | 6.47 | 6.48 | 6.42 | 60983 |
| 1732054800 | 6.47 | 0.1 | 1.57 | 6.3 | 6.48 | 6.3 | 105843 |
| 1731968640 | 6.37 | 0.08 | 1.27 | 6.29 | 6.37 | 6.282 | 84707 |
| 1731709260 | 6.29 | 0.45 | 7.62 | 6.26 | 6.362 | 6.26 | 168372 |
| 1731622800 | 5.8445 | 0.06 | 1.12 | 5.85 | 5.9 | 5.84 | 92740 |
| 1731536760 | 5.78 | -0.06 | -1.03 | 5.79 | 5.801 | 5.74 | 130550 |
| 1731450480 | 5.84 | -0.28 | -4.58 | 5.897 | 5.9 | 5.83 | 126422 |
| 1731363600 | 6.12 | -0.13 | -2.08 | 6.1299 | 6.15 | 6.07 | 97365 |
| 1731104400 | 6.25 | -0.33 | -4.94 | 6.34 | 6.34 | 6.24 | 242284 |
| 1731018540 | 6.575 | 0.41 | 6.56 | 6.57 | 6.6 | 6.5 | 224077 |
| 1730931600 | 6.17 | -0.21 | -3.22 | 6.19 | 6.2 | 6.12 | 96332 |
| 1730845680 | 6.375 | 0.13 | 2.00 | 6.3 | 6.39 | 6.3 | 67238 |
| 1730759160 | 6.25 | 0.07 | 1.05 | 6.25 | 6.3 | 6.23 | 102277 |
| 1730496420 | 6.1849999 | 0.08 | 1.39 | 6.2195 | 6.2295 | 6.1833 | 47270 |
| 1730409780 | 6.1 | -0.1 | -1.61 | 6.19 | 6.19 | 6.08 | 179181 |
| 1730323500 | 6.2 | -0.06 | -0.96 | 6.2 | 6.2699999 | 6.18 | 125203 |
| 1730237280 | 6.26 | 0.08 | 1.29 | 6.24 | 6.285 | 6.22 | 59089 |
| 1730150880 | 6.18 | 0.01 | 0.16 | 6.07 | 6.211 | 6.04 | 131837 |
| 1729891500 | 6.17 | 0.02 | 0.33 | 6.15 | 6.248 | 6.14 | 36513 |
| 1729805160 | 6.15 | 0.03 | 0.49 | 6.18 | 6.19 | 6.11 | 63877 |
| 1729718940 | 6.12 | -0.11 | -1.77 | 6.14 | 6.19 | 6.1 | 134996 |
| 1729632300 | 6.23 | 0.02 | 0.32 | 6.22 | 6.2445 | 6.2 | 50449 |
| 1729545600 | 6.21 | -0.05 | -0.80 | 6.28 | 6.285 | 6.21 | 53901 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
