Norsk Hydro ASA (NHYDY)
OTCMKTS
· Delayed Price · Currency is USD
5.58
-0.19 (-3.29%)
May 13, 2025, 3:58 PM EDT
Norsk Hydro ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 5.62 | 5.62 | 5.39 | 5.58 | 5.58 | -3.46% | 105,185 |
| May 12, 2025 | 5.78 | 5.80 | 5.52 | 5.78 | 5.57 | 4.90% | 168,913 |
| May 9, 2025 | 5.50 | 5.59 | 5.40 | 5.51 | 5.31 | 2.42% | 118,443 |
| May 8, 2025 | 5.32 | 5.43 | 5.32 | 5.38 | 5.19 | 1.32% | 212,969 |
| May 7, 2025 | 5.33 | 5.35 | 5.29 | 5.31 | 5.12 | -0.56% | 189,198 |
| May 6, 2025 | 5.31 | 5.38 | 5.31 | 5.34 | 5.15 | 0.17% | 400,272 |
| May 5, 2025 | 5.40 | 5.40 | 5.32 | 5.33 | 5.14 | -0.54% | 258,452 |
| May 2, 2025 | 5.32 | 5.39 | 5.30 | 5.36 | 5.17 | 1.52% | 127,452 |
| May 1, 2025 | 5.41 | 5.41 | 5.16 | 5.28 | 5.09 | 0.96% | 255,523 |
| Apr 30, 2025 | 5.18 | 5.28 | 5.13 | 5.23 | 5.04 | -2.06% | 130,166 |
| Apr 29, 2025 | 5.36 | 5.36 | 5.26 | 5.34 | 5.15 | -1.11% | 335,709 |
| Apr 28, 2025 | 5.43 | 5.50 | 5.40 | 5.40 | 5.21 | -0.92% | 194,407 |
| Apr 25, 2025 | 5.44 | 5.50 | 5.43 | 5.45 | 5.26 | 0.93% | 147,861 |
| Apr 24, 2025 | 5.37 | 5.43 | 5.14 | 5.40 | 5.21 | 2.47% | 300,448 |
| Apr 23, 2025 | 5.39 | 5.41 | 5.27 | 5.27 | 5.08 | 3.54% | 242,130 |
| Apr 22, 2025 | 5.08 | 5.20 | 4.95 | 5.09 | 4.91 | 2.21% | 764,834 |
| Apr 21, 2025 | 5.19 | 5.19 | 4.96 | 4.98 | 4.80 | -2.16% | 336,605 |
| Apr 17, 2025 | 5.10 | 5.10 | 5.04 | 5.09 | 4.91 | 2.41% | 291,120 |
| Apr 16, 2025 | 5.05 | 5.08 | 4.97 | 4.97 | 4.79 | -1.39% | 274,625 |
| Apr 15, 2025 | 5.16 | 5.16 | 5.04 | 5.04 | 4.86 | -1.56% | 516,637 |
| Apr 14, 2025 | 5.08 | 5.18 | 5.07 | 5.12 | 4.94 | -0.39% | 782,106 |
| Apr 11, 2025 | 4.96 | 5.18 | 4.95 | 5.14 | 4.96 | 3.42% | 775,123 |
| Apr 10, 2025 | 5.07 | 5.08 | 4.81 | 4.97 | 4.79 | -4.97% | 498,009 |
| Apr 9, 2025 | 4.77 | 5.29 | 4.50 | 5.23 | 5.04 | 9.19% | 1,436,457 |
| Apr 8, 2025 | 5.00 | 5.00 | 4.70 | 4.79 | 4.62 | -3.62% | 1,111,631 |
| Apr 7, 2025 | 4.84 | 5.11 | 4.82 | 4.97 | 4.79 | -1.19% | 1,022,693 |
| Apr 4, 2025 | 5.19 | 5.19 | 4.98 | 5.03 | 4.85 | -7.88% | 406,856 |
| Apr 3, 2025 | 5.38 | 5.58 | 5.38 | 5.46 | 5.27 | -4.53% | 176,994 |
| Apr 2, 2025 | 5.50 | 5.74 | 5.50 | 5.72 | 5.52 | -1.31% | 98,822 |
| Apr 1, 2025 | 5.69 | 5.82 | 5.69 | 5.80 | 5.59 | -0.26% | 142,568 |
| Mar 31, 2025 | 5.75 | 5.84 | 5.71 | 5.81 | 5.60 | -0.68% | 118,416 |
| Mar 28, 2025 | 6.01 | 6.01 | 5.78 | 5.85 | 5.64 | -3.31% | 62,946 |
| Mar 27, 2025 | 6.01 | 6.05 | 5.92 | 6.05 | 5.84 | -1.63% | 79,878 |
| Mar 26, 2025 | 6.28 | 6.28 | 6.15 | 6.15 | 5.93 | -3.30% | 51,763 |
| Mar 25, 2025 | 6.40 | 6.43 | 6.29 | 6.36 | 6.13 | 0.63% | 84,581 |
| Mar 24, 2025 | 6.35 | 6.41 | 6.20 | 6.32 | 6.10 | -0.47% | 76,635 |
| Mar 21, 2025 | 6.27 | 6.35 | 6.24 | 6.35 | 6.12 | -0.78% | 473,574 |
| Mar 20, 2025 | 6.37 | 6.45 | 6.37 | 6.40 | 6.17 | -2.14% | 128,889 |
| Mar 19, 2025 | 6.50 | 6.58 | 6.50 | 6.54 | 6.31 | -0.15% | 45,976 |
| Mar 18, 2025 | 6.58 | 6.60 | 6.51 | 6.55 | 6.32 | 0.15% | 137,888 |
| Mar 17, 2025 | 6.39 | 6.54 | 6.39 | 6.54 | 6.31 | 2.83% | 121,751 |
| Mar 14, 2025 | 6.36 | 6.36 | 6.29 | 6.36 | 6.13 | 0.63% | 90,837 |
| Mar 13, 2025 | 6.21 | 6.35 | 6.21 | 6.32 | 6.10 | 0.64% | 66,425 |
| Mar 12, 2025 | 6.29 | 6.30 | 6.22 | 6.28 | 6.06 | -1.72% | 166,662 |
| Mar 11, 2025 | 6.29 | 6.40 | 6.26 | 6.39 | 6.16 | 3.23% | 116,497 |
| Mar 10, 2025 | 6.28 | 6.28 | 6.13 | 6.19 | 5.97 | -4.33% | 495,123 |
| Mar 7, 2025 | 6.38 | 6.50 | 6.38 | 6.47 | 6.24 | -0.15% | 51,633 |
| Mar 6, 2025 | 6.47 | 6.62 | 6.46 | 6.48 | 6.25 | 5.19% | 117,619 |
| Mar 5, 2025 | 6.05 | 6.17 | 6.04 | 6.16 | 5.94 | 5.84% | 90,216 |
| Mar 4, 2025 | 5.72 | 5.82 | 5.64 | 5.82 | 5.61 | -1.85% | 96,626 |