Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Norsk Hydro ADR (OP: NHYDY )

6.780 +0.170 (+2.57%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2024 6.790 6.820 6.730 6.780 111,986 +0.17(+2.57%)
May 30, 2024 6.550 6.700 6.542 6.610 161,632 +0.06(+0.92%)
May 29, 2024 6.600 6.660 6.520 6.550 151,429 -0.19(-2.76%)
May 28, 2024 6.710 6.770 6.700 6.736 101,635 +0.23(+3.47%)
May 24, 2024 6.440 6.510 6.440 6.510 52,415 +0.13(+2.12%)
May 23, 2024 6.480 6.480 6.360 6.375 69,738 -0.03(-0.39%)
May 22, 2024 6.640 6.640 6.400 6.400 102,676 -0.30(-4.48%)
May 21, 2024 6.670 6.730 6.661 6.700 148,409 +0.35(+5.51%)
May 20, 2024 6.250 6.450 6.250 6.350 202,823 +0.01(+0.16%)
May 17, 2024 6.230 6.380 6.170 6.340 82,136 +0.02(+0.40%)
May 16, 2024 6.360 6.360 6.281 6.315 45,988 -0.02(-0.39%)
May 15, 2024 6.270 6.360 6.240 6.340 56,483 +0.03(+0.48%)
May 14, 2024 6.290 6.320 6.270 6.310 56,975 +0.02(+0.32%)
May 13, 2024 6.160 6.320 6.160 6.290 138,783 +0.08(+1.37%)
May 10, 2024 6.180 6.230 6.130 6.205 133,159 +0.08(+1.39%)
May 09, 2024 5.760 6.170 5.750 6.120 78,215 -0.18(-2.86%)
May 08, 2024 6.220 6.360 6.190 6.300 171,891 -0.21(-3.22%)
May 07, 2024 6.530 6.530 6.380 6.510 96,921 +0.03(+0.46%)
May 06, 2024 6.540 6.570 6.470 6.480 61,332 +0.07(+1.09%)
May 03, 2024 6.350 6.460 6.321 6.410 102,696 +0.17(+2.72%)
May 02, 2024 6.170 6.270 6.135 6.240 111,698 -0.04(-0.62%)
May 01, 2024 6.010 6.290 6.010 6.279 75,447 +0.03(+0.47%)
Apr 30, 2024 6.300 6.300 6.190 6.250 175,086 -0.13(-2.04%)
Apr 29, 2024 6.410 6.410 6.310 6.380 372,457 +0.01(+0.13%)
Apr 26, 2024 6.400 6.430 6.350 6.372 118,563 +0.11(+1.78%)
Apr 25, 2024 6.150 6.270 6.140 6.260 59,169 +0.04(+0.64%)
Apr 24, 2024 6.140 6.230 6.070 6.220 127,951 -0.05(-0.80%)
Apr 23, 2024 6.250 6.290 6.140 6.270 112,595 -0.11(-1.72%)
Apr 22, 2024 6.400 6.430 6.334 6.380 218,150 -0.07(-1.09%)
Apr 19, 2024 6.400 6.470 6.400 6.450 98,799 +0.00(+0.00%)
Apr 18, 2024 6.430 6.500 6.430 6.450 185,226 -0.03(-0.46%)
Apr 17, 2024 6.460 6.559 6.430 6.480 166,617 +0.14(+2.21%)
Apr 16, 2024 6.340 6.390 6.305 6.340 341,631 -0.26(-3.94%)
Apr 15, 2024 6.660 6.700 6.550 6.600 165,180 +0.05(+0.76%)
Apr 12, 2024 6.540 6.590 6.521 6.550 208,666 +0.20(+3.15%)
Apr 11, 2024 6.340 6.350 6.250 6.350 112,140 +0.02(+0.32%)
Apr 10, 2024 6.300 6.370 6.270 6.330 134,236 -0.09(-1.40%)
Apr 09, 2024 6.400 6.450 6.390 6.420 115,050 +0.05(+0.78%)
Apr 08, 2024 6.440 6.450 6.340 6.370 134,289 +0.11(+1.76%)
Apr 05, 2024 6.240 6.310 6.190 6.260 94,431 +0.05(+0.81%)
Apr 04, 2024 6.430 6.432 6.186 6.210 371,133 +0.09(+1.47%)
Apr 03, 2024 6.030 6.150 6.020 6.120 739,524 +0.32(+5.43%)
Apr 02, 2024 5.780 5.840 5.750 5.805 812,411 +0.34(+6.32%)
Apr 01, 2024 5.330 5.549 5.330 5.460 172,670 -0.06(-1.09%)
Mar 28, 2024 5.570 5.508 5.508 5.520 248,032 +0.00(+0.00%)
Mar 27, 2024 5.560 5.640 5.500 5.520 205,171 -0.06(-1.08%)
Mar 26, 2024 5.620 5.630 5.560 5.580 112,531 -0.03(-0.53%)
Mar 25, 2024 5.560 5.620 5.550 5.610 144,804 -0.06(-0.98%)
Mar 22, 2024 5.640 5.670 5.640 5.666 91,313 -0.01(-0.25%)
Mar 21, 2024 5.720 5.740 5.670 5.680 74,097 +0.05(+0.89%)
Mar 20, 2024 5.520 5.630 5.500 5.630 279,036 +0.18(+3.30%)
Mar 19, 2024 5.410 5.470 5.376 5.450 2,402,159 -0.02(-0.37%)
Mar 18, 2024 5.520 5.520 5.460 5.470 334,293 +0.01(+0.18%)
Mar 15, 2024 5.485 5.500 5.420 5.460 159,322 +0.02(+0.37%)
Mar 14, 2024 5.530 5.530 5.420 5.440 182,514 -0.06(-1.09%)
Mar 13, 2024 5.480 5.550 5.456 5.500 160,304 +0.07(+1.29%)
Mar 12, 2024 5.460 5.500 5.370 5.430 236,005 +0.09(+1.69%)
Mar 11, 2024 5.260 5.340 5.250 5.340 233,492 -0.05(-0.85%)
Mar 08, 2024 5.380 5.470 5.330 5.386 163,471 -0.02(-0.44%)
Mar 07, 2024 5.380 5.430 5.370 5.410 219,605 +0.23(+4.44%)
Mar 06, 2024 5.180 5.230 5.150 5.180 244,834 +0.10(+1.97%)
Mar 05, 2024 5.120 5.150 5.080 5.080 271,510 -0.12(-2.31%)
Mar 04, 2024 5.240 5.240 5.160 5.200 230,128 -0.09(-1.70%)
Mar 01, 2024 5.240 5.300 5.220 5.290 167,161 +0.12(+2.22%)
Feb 29, 2024 5.210 5.240 5.150 5.175 470,034 -0.04(-0.86%)
Feb 28, 2024 5.190 5.240 5.150 5.220 262,666 -0.16(-2.97%)
Feb 27, 2024 5.400 5.410 5.340 5.380 264,117 +0.02(+0.37%)
Feb 26, 2024 5.280 5.400 5.280 5.360 283,177 -0.02(-0.37%)
Feb 23, 2024 5.390 5.390 5.338 5.380 200,365 -0.09(-1.65%)
Feb 22, 2024 5.410 5.500 5.410 5.470 209,913 +0.00(+0.00%)
Feb 21, 2024 5.490 5.540 5.450 5.470 284,563 +0.02(+0.37%)
Feb 20, 2024 5.460 5.540 5.400 5.450 255,006 -0.16(-2.85%)
Feb 16, 2024 5.560 5.650 5.510 5.610 284,945 +0.22(+4.08%)
Feb 15, 2024 5.280 5.390 5.280 5.390 479,459 -0.00(-0.09%)
Feb 14, 2024 5.360 5.400 5.330 5.395 439,354 -0.08(-1.37%)
Feb 13, 2024 5.500 5.560 5.420 5.470 217,508 -0.17(-3.10%)
Feb 12, 2024 5.570 5.690 5.570 5.645 229,798 +0.02(+0.44%)
Feb 09, 2024 5.620 5.620 5.530 5.620 421,557 -0.03(-0.53%)
Feb 08, 2024 5.660 5.670 5.600 5.650 315,693 -0.01(-0.18%)
Feb 07, 2024 5.600 5.720 5.600 5.660 118,937 -0.15(-2.58%)
Feb 06, 2024 5.600 5.810 5.600 5.810 141,016 +0.19(+3.38%)
Feb 05, 2024 5.660 5.660 5.560 5.620 157,176 -0.18(-3.10%)
Feb 02, 2024 5.850 5.850 5.780 5.800 79,514 -0.18(-3.01%)
Feb 01, 2024 5.930 5.980 5.860 5.980 58,171 +0.00(+0.00%)
Jan 31, 2024 5.860 5.990 5.860 5.980 108,415 +0.06(+1.01%)
Jan 30, 2024 5.890 5.970 5.850 5.920 91,352 -0.13(-2.15%)
Jan 29, 2024 6.000 6.070 5.970 6.050 131,521 +0.01(+0.17%)
Jan 26, 2024 6.030 6.050 5.990 6.040 140,786 +0.10(+1.68%)
Jan 25, 2024 5.840 5.940 5.840 5.940 159,755 -0.01(-0.17%)
Jan 24, 2024 6.030 6.050 5.900 5.950 196,138 +0.00(+0.00%)
Jan 23, 2024 5.900 5.960 5.900 5.950 161,819 +0.39(+7.01%)
Jan 22, 2024 5.540 5.610 5.520 5.560 189,523 -0.12(-2.11%)
Jan 19, 2024 5.640 5.690 5.620 5.680 198,035 -0.05(-0.87%)
Jan 18, 2024 5.670 5.730 5.670 5.730 320,903 +0.03(+0.53%)
Jan 17, 2024 5.710 5.730 5.685 5.700 118,338 -0.19(-3.23%)
Jan 16, 2024 5.960 5.960 5.890 5.890 113,986 -0.27(-4.41%)
Jan 12, 2024 6.220 6.235 6.160 6.162 81,029 -0.17(-2.62%)
Jan 11, 2024 6.330 6.340 6.270 6.327 184,798 -0.04(-0.67%)
Jan 10, 2024 6.378 6.400 6.340 6.370 71,374 -0.02(-0.31%)
Jan 09, 2024 6.350 6.410 6.315 6.390 137,537 +0.01(+0.16%)
Jan 08, 2024 6.350 6.380 6.310 6.380 83,127 -0.05(-0.78%)
Jan 05, 2024 6.370 6.510 6.364 6.430 46,937 +0.10(+1.58%)
Jan 04, 2024 6.360 6.360 6.310 6.330 90,133 -0.02(-0.31%)
Jan 03, 2024 6.330 6.370 6.291 6.350 144,792 -0.19(-2.91%)
Jan 02, 2024 6.590 6.600 6.530 6.540 94,544 -0.14(-2.10%)
Dec 29, 2023 6.690 6.720 6.660 6.680 121,918 -0.01(-0.15%)
Dec 28, 2023 6.740 6.770 6.670 6.690 136,253 -0.03(-0.45%)
Dec 27, 2023 6.680 6.730 6.670 6.720 47,962 +0.02(+0.30%)
Dec 26, 2023 6.480 6.700 6.480 6.700 52,956 +0.07(+1.06%)
Dec 22, 2023 6.620 6.680 6.610 6.630 100,652 +0.28(+4.41%)
Dec 21, 2023 6.310 6.360 6.290 6.350 65,842 -0.05(-0.78%)
Dec 20, 2023 6.530 6.537 6.400 6.400 86,014 -0.10(-1.54%)
Dec 19, 2023 6.450 6.510 6.430 6.500 56,357 +0.07(+1.09%)
Dec 18, 2023 6.460 6.480 6.410 6.430 100,396 +0.14(+2.23%)
Dec 15, 2023 6.320 6.350 6.280 6.290 85,364 +0.05(+0.80%)
Dec 14, 2023 6.180 6.280 6.180 6.240 121,283 +0.33(+5.55%)
Dec 13, 2023 5.750 5.930 5.735 5.912 677,822 +0.17(+3.00%)
Dec 12, 2023 5.750 5.760 5.680 5.740 168,007 +0.08(+1.41%)
Dec 11, 2023 5.630 5.670 5.620 5.660 97,971 -0.01(-0.18%)
Dec 08, 2023 5.590 5.740 5.590 5.670 95,615 -0.01(-0.26%)
Dec 07, 2023 5.680 5.710 5.650 5.685 284,588 +0.01(+0.26%)
Dec 06, 2023 5.690 5.740 5.660 5.670 310,396 +0.06(+1.07%)
Dec 05, 2023 5.710 5.710 5.600 5.610 198,462 -0.16(-2.77%)
Dec 04, 2023 5.830 5.832 5.750 5.770 107,855 -0.26(-4.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.