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 )

6.395 +0.055 (+0.87%)
Streaming Delayed Price Updated: 1:19 PM EDT, May 20, 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 (%)
Apr 30, 2021 6.500 6.520 6.330 6.355 29,400 -0.23(-3.57%)
Apr 29, 2021 6.650 6.650 6.520 6.590 56,107 +0.01(+0.15%)
Apr 28, 2021 6.650 6.660 6.580 6.580 150,488 +0.00(+0.00%)
Apr 27, 2021 6.500 6.640 6.500 6.580 113,667 -0.21(-3.09%)
Apr 26, 2021 6.740 6.830 6.740 6.790 49,255 +0.07(+0.97%)
Apr 23, 2021 6.609 6.770 6.609 6.725 88,700 +0.21(+3.14%)
Apr 22, 2021 6.570 6.580 6.470 6.520 20,032 -0.03(-0.46%)
Apr 21, 2021 6.500 6.640 6.390 6.550 237,439 -0.08(-1.21%)
Apr 20, 2021 6.750 6.750 6.590 6.630 79,167 -0.12(-1.78%)
Apr 19, 2021 6.810 6.820 6.720 6.750 71,556 -0.08(-1.10%)
Apr 16, 2021 6.805 6.870 6.740 6.825 53,000 +0.16(+2.32%)
Apr 15, 2021 6.680 6.720 6.660 6.670 608,008 +0.11(+1.68%)
Apr 14, 2021 6.500 6.620 6.500 6.560 59,686 +0.18(+2.82%)
Apr 13, 2021 6.390 6.410 6.340 6.380 246,843 +0.09(+1.43%)
Apr 12, 2021 6.310 6.310 6.250 6.290 20,201 -0.04(-0.71%)
Apr 09, 2021 6.300 6.360 6.270 6.335 39,000 -0.05(-0.86%)
Apr 08, 2021 6.390 6.390 6.300 6.390 69,510 +0.05(+0.79%)
Apr 07, 2021 6.390 6.410 6.310 6.340 21,424 +0.02(+0.40%)
Apr 06, 2021 6.250 6.400 6.250 6.315 82,867 -0.23(-3.59%)
Apr 05, 2021 6.690 6.820 6.480 6.550 70,431 +0.09(+1.39%)
Apr 01, 2021 6.340 6.490 6.340 6.460 52,100 +0.01(+0.16%)
Mar 31, 2021 6.400 6.630 6.400 6.450 87,973 +0.16(+2.54%)
Mar 30, 2021 6.230 6.300 6.230 6.290 76,364 +0.11(+1.78%)
Mar 29, 2021 6.200 6.280 6.170 6.180 102,851 -0.05(-0.80%)
Mar 26, 2021 6.120 6.230 6.120 6.230 67,700 +0.34(+5.77%)
Mar 25, 2021 5.815 5.890 5.750 5.890 85,507 +0.08(+1.38%)
Mar 24, 2021 5.700 5.920 5.700 5.810 56,382 +0.12(+2.11%)
Mar 23, 2021 5.760 5.810 5.660 5.690 88,310 -0.46(-7.48%)
Mar 22, 2021 6.210 6.210 6.100 6.150 45,620 -0.07(-1.13%)
Mar 19, 2021 6.230 6.274 6.175 6.220 247,100 -0.08(-1.27%)
Mar 18, 2021 6.440 6.500 6.300 6.300 98,352 +0.05(+0.80%)
Mar 17, 2021 6.140 6.300 6.130 6.250 49,299 +0.15(+2.46%)
Mar 16, 2021 6.240 6.240 6.060 6.100 44,242 -0.11(-1.83%)
Mar 15, 2021 6.150 6.220 6.100 6.214 138,992 +0.07(+1.21%)
Mar 12, 2021 6.100 6.180 6.050 6.140 97,700 -0.14(-2.23%)
Mar 11, 2021 6.170 6.280 6.160 6.280 46,502 +0.19(+3.12%)
Mar 10, 2021 5.970 6.100 5.970 6.090 44,420 +0.27(+4.64%)
Mar 09, 2021 5.710 5.830 5.710 5.820 249,439 +0.08(+1.39%)
Mar 08, 2021 5.740 5.790 5.640 5.740 43,237 -0.08(-1.29%)
Mar 05, 2021 5.740 5.825 5.650 5.815 90,000 +0.22(+3.91%)
Mar 04, 2021 5.722 5.722 5.520 5.596 80,162 -0.24(-4.18%)
Mar 03, 2021 5.760 5.900 5.760 5.840 100,345 +0.01(+0.17%)
Mar 02, 2021 5.730 5.850 5.720 5.830 91,230 +0.16(+2.82%)
Mar 01, 2021 5.620 5.690 5.610 5.670 79,925 +0.04(+0.71%)
Feb 26, 2021 5.690 5.710 5.600 5.630 81,200 -0.02(-0.35%)
Feb 25, 2021 5.860 5.930 5.640 5.650 149,831 -0.19(-3.25%)
Feb 24, 2021 5.660 5.840 5.580 5.840 154,973 +0.33(+5.93%)
Feb 23, 2021 5.540 5.540 5.330 5.513 96,144 +0.10(+1.84%)
Feb 22, 2021 5.270 5.460 5.160 5.414 160,910 +0.13(+2.49%)
Feb 19, 2021 5.340 5.340 5.209 5.282 112,400 +0.16(+3.16%)
Feb 18, 2021 5.240 5.240 5.010 5.120 135,380 +0.00(+0.10%)
Feb 17, 2021 5.060 5.150 5.040 5.115 121,755 +0.11(+2.10%)
Feb 16, 2021 4.920 5.050 4.920 5.010 214,176 +0.09(+1.83%)
Feb 12, 2021 4.890 4.930 4.820 4.920 200,800 +0.00(+0.00%)
Feb 11, 2021 4.910 4.960 4.870 4.920 61,153 +0.11(+2.29%)
Feb 10, 2021 4.850 4.890 4.745 4.810 16,474 +0.08(+1.69%)
Feb 09, 2021 4.800 4.800 4.680 4.730 35,184 -0.11(-2.27%)
Feb 08, 2021 4.830 4.900 4.750 4.840 53,581 +0.11(+2.33%)
Feb 05, 2021 4.730 4.750 4.650 4.730 25,500 +0.12(+2.60%)
Feb 04, 2021 4.583 4.650 4.560 4.610 33,313 +0.04(+0.88%)
Feb 03, 2021 4.450 4.610 4.450 4.570 54,153 +0.15(+3.39%)
Feb 02, 2021 4.480 4.480 4.400 4.420 47,974 -0.08(-1.78%)
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.