Norsk Hydro ASA ADR

NHYDY
🏛️ usa →
6.86
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 6.69 6.72 6.66 6.68 0.1M
2023-12-28 6.74 6.77 6.67 6.69 0.1M
2023-12-27 6.68 6.73 6.67 6.72 0.0M
2023-12-26 6.48 6.70 6.48 6.70 0.1M
2023-12-22 6.62 6.68 6.61 6.63 0.1M
2023-12-21 6.31 6.36 6.29 6.35 0.1M
2023-12-20 6.53 6.54 6.40 6.40 0.1M
2023-12-19 6.43 6.51 6.43 6.50 0.1M
2023-12-18 6.46 6.48 6.41 6.43 0.1M
2023-12-15 6.32 6.35 6.28 6.29 0.1M
2023-12-14 6.18 6.28 6.18 6.24 0.1M
2023-12-13 5.75 5.93 5.74 5.91 0.7M
2023-12-12 5.75 5.76 5.68 5.74 0.2M
2023-12-11 5.63 5.67 5.62 5.66 0.1M
2023-12-08 5.59 5.74 5.59 5.67 0.1M
2023-12-07 5.71 5.71 5.65 5.69 0.3M
2023-12-06 5.69 5.74 5.66 5.67 0.3M
2023-12-05 5.71 5.71 5.60 5.61 0.2M
2023-12-04 5.83 5.83 5.75 5.77 0.1M
2023-12-01 5.87 6.05 5.86 6.03 0.1M
2023-11-30 5.82 5.83 5.76 5.79 0.1M
2023-11-29 5.90 5.91 5.86 5.87 0.1M
2023-11-28 5.99 6.05 5.96 6.02 0.1M
2023-11-27 6.04 6.08 5.99 6.07 0.1M
2023-11-24 6.01 6.04 6.00 6.02 0.0M
2023-11-22 5.89 5.89 5.83 5.85 0.2M
2023-11-21 6.00 6.02 5.96 5.98 0.1M
2023-11-20 6.00 6.08 6.00 6.07 0.1M
2023-11-17 5.95 5.99 5.90 5.98 0.1M
2023-11-16 5.82 5.83 5.74 5.76 0.1M
2023-11-15 5.88 5.95 5.88 5.89 0.1M
2023-11-14 5.61 5.69 5.61 5.68 0.2M
2023-11-13 5.36 5.44 5.33 5.40 0.2M
2023-11-10 5.41 5.45 5.37 5.45 0.2M
2023-11-09 5.56 5.59 5.47 5.48 0.2M
2023-11-08 5.50 5.54 5.50 5.52 0.1M
2023-11-07 5.55 5.57 5.46 5.48 0.1M
2023-11-06 5.74 5.77 5.70 5.71 0.1M
2023-11-03 5.66 5.71 5.64 5.68 0.2M
2023-11-02 5.67 5.72 5.58 5.61 0.2M
2023-11-01 5.62 5.65 5.52 5.56 0.2M
2023-10-31 5.62 5.70 5.59 5.66 0.6M
2023-10-30 5.55 5.62 5.53 5.57 0.3M
2023-10-27 5.37 5.43 5.34 5.38 0.1M
2023-10-26 5.46 5.47 5.39 5.40 0.2M
2023-10-25 5.36 5.39 5.32 5.34 0.1M
2023-10-24 5.31 5.36 5.28 5.31 0.5M
2023-10-23 5.17 5.17 5.09 5.11 0.2M
2023-10-20 5.32 5.33 5.23 5.23 0.3M
2023-10-19 5.39 5.41 5.33 5.34 0.2M
2023-10-18 5.57 5.57 5.42 5.43 0.5M
2023-10-17 5.50 5.66 5.50 5.61 0.4M
2023-10-16 5.69 5.72 5.65 5.71 0.2M
2023-10-13 5.62 5.65 5.59 5.62 0.1M
2023-10-12 5.75 5.75 5.63 5.64 0.1M
2023-10-11 5.75 5.76 5.70 5.75 0.1M
2023-10-10 5.73 5.80 5.71 5.76 0.4M
2023-10-09 5.58 5.69 5.58 5.69 0.1M
2023-10-06 5.55 5.68 5.50 5.66 0.2M
2023-10-05 5.69 5.71 5.65 5.70 0.1M
2023-10-04 5.71 5.71 5.63 5.69 0.1M
2023-10-03 5.81 5.85 5.76 5.81 0.1M
2023-10-02 6.17 6.17 6.04 6.05 0.2M
2023-09-29 6.32 6.36 6.24 6.25 0.3M
2023-09-28 6.09 6.14 6.06 6.11 0.2M
2023-09-27 5.99 6.03 5.97 5.98 0.3M
2023-09-26 5.86 5.90 5.83 5.84 0.1M
2023-09-25 5.84 5.85 5.80 5.85 0.2M
2023-09-22 5.79 5.89 5.79 5.79 0.1M
2023-09-21 5.73 5.75 5.69 5.72 0.1M
2023-09-20 5.91 5.97 5.86 5.86 0.1M
2023-09-19 5.77 5.78 5.71 5.74 0.1M
2023-09-18 5.70 5.75 5.67 5.71 0.1M
2023-09-15 5.86 5.90 5.80 5.81 0.2M
2023-09-14 5.81 5.84 5.77 5.80 0.3M
2023-09-13 5.70 5.72 5.66 5.66 0.2M
2023-09-12 5.74 5.76 5.72 5.76 0.3M
2023-09-11 5.68 5.72 5.66 5.69 0.2M
2023-09-08 5.52 5.54 5.49 5.50 0.2M
2023-09-07 5.66 5.66 5.57 5.58 0.2M
2023-09-06 5.80 5.83 5.75 5.77 0.1M
2023-09-05 5.84 5.90 5.80 5.81 1.1M
2023-09-01 5.68 5.85 5.68 5.75 0.3M
2023-08-31 5.65 5.65 5.56 5.58 0.2M
2023-08-30 5.68 5.68 5.58 5.58 0.2M
2023-08-29 5.47 5.68 5.47 5.66 0.2M
2023-08-28 5.44 5.47 5.42 5.47 0.3M
2023-08-25 5.45 5.49 5.42 5.48 0.2M
2023-08-24 5.46 5.48 5.41 5.41 0.5M
2023-08-23 5.60 5.65 5.56 5.62 0.3M
2023-08-22 5.67 5.71 5.62 5.64 0.3M
2023-08-21 5.68 5.68 5.60 5.62 0.4M
2023-08-18 5.65 5.68 5.60 5.68 0.4M
2023-08-17 5.88 5.92 5.83 5.86 0.4M
2023-08-16 5.87 5.91 5.82 5.85 0.2M
2023-08-15 5.99 5.99 5.88 5.90 0.2M
2023-08-14 6.00 6.04 5.94 6.01 0.3M
2023-08-11 6.14 6.17 6.12 6.15 0.0M
2023-08-10 6.36 6.38 6.19 6.23 0.1M
2023-08-09 6.32 6.33 6.28 6.30 0.1M
2023-08-08 6.09 6.20 6.05 6.19 0.1M
2023-08-07 6.31 6.33 6.28 6.31 0.1M
2023-08-04 6.40 6.47 6.37 6.37 0.1M
2023-08-03 6.35 6.43 6.31 6.40 0.1M
2023-08-02 6.36 6.42 6.32 6.33 0.1M
2023-08-01 6.48 6.50 6.46 6.47 0.1M
2023-07-31 6.53 6.57 6.51 6.54 0.2M
2023-07-28 6.34 6.42 6.33 6.37 0.1M
2023-07-27 6.38 6.40 6.27 6.27 0.1M
2023-07-26 6.30 6.33 6.28 6.31 0.1M
2023-07-25 6.39 6.50 6.39 6.50 0.1M
2023-07-24 6.17 6.21 6.13 6.20 0.1M
2023-07-21 6.23 6.23 6.15 6.17 0.1M
2023-07-20 6.37 6.40 6.32 6.35 0.1M
2023-07-19 6.22 6.27 6.20 6.21 0.1M
2023-07-18 6.36 6.41 6.35 6.39 0.2M
2023-07-17 6.42 6.48 6.40 6.47 0.1M
2023-07-14 6.57 6.58 6.50 6.51 0.2M
2023-07-13 6.61 6.68 6.61 6.65 0.1M
2023-07-12 6.45 6.51 6.45 6.49 0.1M
2023-07-11 6.14 6.17 6.12 6.15 0.1M
2023-07-10 5.97 6.02 5.94 5.98 0.2M
2023-07-07 5.89 5.95 5.85 5.91 0.2M
2023-07-06 5.87 5.87 5.75 5.78 0.4M
2023-07-05 6.05 6.05 5.99 5.99 0.2M
2023-07-03 5.99 6.06 5.99 6.05 0.1M
2023-06-30 5.96 5.98 5.94 5.95 0.2M
2023-06-29 5.94 5.94 5.90 5.93 0.1M
2023-06-28 5.95 5.95 5.85 5.93 0.1M
2023-06-27 5.88 5.95 5.83 5.94 0.4M
2023-06-26 5.86 5.92 5.85 5.91 0.2M
2023-06-23 5.75 5.77 5.71 5.75 0.2M
2023-06-22 6.13 6.13 6.04 6.06 0.1M
2023-06-21 6.08 6.18 6.04 6.15 0.1M
2023-06-20 6.30 6.32 6.25 6.30 0.3M
2023-06-16 6.79 6.84 6.79 6.81 0.1M
2023-06-15 6.88 6.94 6.84 6.94 0.1M
2023-06-14 6.99 7.01 6.78 6.87 0.1M
2023-06-13 6.73 6.79 6.72 6.76 0.2M
2023-06-12 6.41 6.45 6.35 6.41 0.2M
2023-06-09 6.43 6.48 6.39 6.43 0.1M
2023-06-08 6.34 6.39 6.33 6.37 0.1M
2023-06-07 6.20 6.32 6.20 6.23 0.3M
2023-06-06 6.07 6.17 6.07 6.15 0.4M
2023-06-05 6.30 6.32 6.22 6.24 0.2M
2023-06-02 6.37 6.45 6.30 6.39 0.2M
2023-06-01 6.02 6.12 5.99 6.11 0.4M
2023-05-31 6.06 6.09 6.00 6.06 0.3M
2023-05-30 6.30 6.30 6.14 6.16 0.1M
2023-05-26 6.31 6.39 6.27 6.29 0.2M
2023-05-25 6.22 6.25 6.17 6.18 0.2M
2023-05-24 6.25 6.25 6.14 6.16 0.1M
2023-05-23 6.31 6.36 6.26 6.27 0.4M
2023-05-22 6.43 6.45 6.38 6.43 0.2M
2023-05-19 6.41 6.45 6.38 6.40 0.1M
2023-05-18 6.41 6.44 6.35 6.38 0.1M
2023-05-17 6.59 6.59 6.38 6.45 0.1M
2023-05-16 6.54 6.57 6.46 6.48 0.1M
2023-05-15 6.56 6.62 6.53 6.60 0.3M
2023-05-12 6.48 6.51 6.44 6.48 0.1M
2023-05-11 6.50 6.51 6.42 6.48 0.3M
2023-05-10 7.29 7.35 7.29 7.29 0.1M
2023-05-09 7.05 7.14 7.04 7.10 0.1M
2023-05-08 7.21 7.27 7.17 7.26 0.2M
2023-05-05 7.01 7.08 6.94 7.07 0.2M
2023-05-04 7.10 7.13 7.01 7.07 0.1M
2023-05-03 7.16 7.23 7.10 7.14 0.1M
2023-05-02 7.17 7.17 7.05 7.16 0.1M
2023-05-01 7.38 7.40 7.35 7.38 0.1M
2023-04-28 7.23 7.40 7.22 7.39 0.3M
2023-04-27 7.64 7.72 7.57 7.70 0.1M
2023-04-26 7.54 7.56 7.35 7.45 0.1M
2023-04-25 7.48 7.48 7.33 7.34 0.1M
2023-04-24 7.65 7.73 7.64 7.73 0.1M
2023-04-21 7.64 7.64 7.55 7.61 0.1M
2023-04-20 7.66 7.82 7.63 7.75 0.1M
2023-04-19 7.74 7.75 7.70 7.73 0.1M
2023-04-18 7.79 7.83 7.77 7.82 0.1M
2023-04-17 7.71 7.72 7.60 7.64 0.1M
2023-04-14 7.84 7.84 7.74 7.77 0.1M
2023-04-13 7.80 7.87 7.75 7.85 0.1M
2023-04-12 7.60 7.62 7.48 7.54 0.1M
2023-04-11 7.42 7.50 7.42 7.47 0.1M
2023-04-10 7.32 7.45 7.25 7.29 0.1M
2023-04-06 7.42 7.42 7.22 7.32 0.1M
2023-04-05 7.42 7.42 7.30 7.32 0.1M
2023-04-04 7.68 7.69 7.51 7.52 0.1M
2023-04-03 7.63 7.69 7.60 7.68 0.2M
2023-03-31 7.50 7.50 7.45 7.48 0.1M
2023-03-30 7.62 7.62 7.48 7.51 0.1M
2023-03-29 7.33 7.36 7.26 7.29 0.0M
2023-03-28 7.22 7.32 7.20 7.29 0.1M
2023-03-27 7.04 7.09 6.99 7.09 0.1M
2023-03-24 6.88 6.93 6.80 6.92 0.1M
2023-03-23 7.06 7.17 6.96 6.99 0.1M
2023-03-22 7.02 7.19 7.00 7.03 0.1M
2023-03-21 7.11 7.14 6.95 7.00 0.0M
2023-03-20 6.87 6.94 6.83 6.90 0.1M
2023-03-17 6.72 6.78 6.61 6.70 0.1M
2023-03-16 6.49 6.72 6.47 6.70 0.2M
2023-03-15 6.80 6.85 6.63 6.77 0.2M
2023-03-14 7.22 7.27 7.19 7.25 0.1M
2023-03-13 6.88 7.19 6.86 7.12 0.1M
2023-03-10 7.26 7.28 7.15 7.18 0.1M
2023-03-09 7.39 7.40 7.23 7.26 0.1M
2023-03-08 7.49 7.56 7.46 7.48 0.1M
2023-03-07 7.67 7.68 7.42 7.45 0.3M
2023-03-06 7.77 7.78 7.69 7.69 0.1M
2023-03-03 7.84 7.97 7.84 7.95 0.1M
2023-03-02 7.59 7.73 7.56 7.73 0.1M
2023-03-01 7.55 7.68 7.55 7.68 0.1M
2023-02-28 7.34 7.40 7.33 7.35 0.2M
2023-02-27 7.31 7.34 7.25 7.32 0.1M
2023-02-24 7.22 7.26 7.19 7.24 0.1M
2023-02-23 7.69 7.69 7.51 7.64 0.1M
2023-02-22 7.64 7.64 7.51 7.54 0.1M
2023-02-21 7.84 7.98 7.83 7.83 0.1M
2023-02-17 7.55 7.60 7.45 7.60 0.0M
2023-02-16 7.46 7.64 7.46 7.56 0.1M
2023-02-15 7.35 7.44 7.31 7.44 0.1M
2023-02-14 7.41 7.66 7.41 7.65 0.1M
2023-02-13 7.87 7.91 7.78 7.85 0.1M
2023-02-10 7.93 8.00 7.85 7.94 0.1M
2023-02-09 8.09 8.09 7.84 7.89 0.1M
2023-02-08 8.14 8.14 7.98 8.01 0.1M
2023-02-07 7.93 8.12 7.90 8.10 0.2M
2023-02-06 8.05 8.05 7.77 7.85 0.1M
2023-02-03 7.92 8.03 7.86 7.93 0.1M
2023-02-02 8.18 8.18 7.95 8.08 0.2M
2023-02-01 8.24 8.34 8.09 8.31 0.1M
2023-01-31 7.96 8.15 7.94 8.15 0.1M
2023-01-30 8.19 8.26 8.10 8.14 0.1M
2023-01-27 8.22 8.29 8.21 8.26 0.1M
2023-01-26 8.36 8.36 8.11 8.21 0.1M
2023-01-25 8.19 8.35 8.19 8.35 0.1M
2023-01-24 8.22 8.25 8.10 8.23 0.1M
2023-01-23 8.35 8.46 8.31 8.40 0.1M
2023-01-20 8.12 8.26 8.09 8.25 0.1M
2023-01-19 8.11 8.15 8.02 8.12 0.2M
2023-01-18 8.58 8.60 8.30 8.37 0.2M
2023-01-17 8.03 8.18 8.03 8.13 0.2M
2023-01-13 7.68 7.85 7.68 7.85 0.1M
2023-01-12 7.64 7.75 7.52 7.75 0.1M
2023-01-11 7.63 7.65 7.57 7.62 0.1M
2023-01-10 7.66 7.66 7.50 7.61 0.2M
2023-01-09 7.69 7.74 7.62 7.62 0.1M
2023-01-06 7.10 7.33 7.07 7.30 0.1M
2023-01-05 6.94 7.06 6.91 7.04 0.2M
2023-01-04 6.81 6.88 6.75 6.83 0.1M
2023-01-03 7.27 7.29 7.15 7.20 0.2M