Heineken N.V. (HEINY)
OTCMKTS
· Delayed Price · Currency is USD
41.39
+0.02 (0.05%)
Oct 30, 2024, 4:00 PM EDT
Heineken Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 30, 2024 | 41.34 | 41.56 | 41.30 | 41.39 | 41.39 | -2.08% | 114,461 |
Oct 29, 2024 | 42.74 | 42.87 | 42.20 | 42.27 | 42.27 | -1.56% | 74,444 |
Oct 28, 2024 | 42.85 | 43.21 | 42.85 | 42.94 | 42.94 | 0.20% | 136,292 |
Oct 25, 2024 | 42.93 | 43.04 | 42.82 | 42.85 | 42.85 | -0.11% | 62,096 |
Oct 24, 2024 | 43.21 | 43.28 | 42.82 | 42.90 | 42.90 | 0.99% | 172,784 |
Oct 23, 2024 | 42.42 | 42.59 | 42.39 | 42.48 | 42.48 | 2.34% | 78,233 |
Oct 22, 2024 | 41.63 | 41.84 | 41.49 | 41.51 | 41.51 | -0.88% | 86,547 |
Oct 21, 2024 | 42.22 | 42.28 | 41.79 | 41.88 | 41.88 | -1.51% | 96,480 |
Oct 18, 2024 | 42.46 | 42.56 | 42.41 | 42.52 | 42.52 | 0.76% | 68,215 |
Oct 17, 2024 | 42.42 | 42.47 | 42.15 | 42.20 | 42.20 | 0.24% | 332,485 |
Oct 16, 2024 | 42.11 | 42.37 | 41.94 | 42.10 | 42.10 | -0.31% | 147,747 |
Oct 15, 2024 | 42.10 | 42.68 | 42.10 | 42.23 | 42.23 | -0.05% | 211,146 |
Oct 14, 2024 | 42.00 | 42.25 | 41.94 | 42.25 | 42.25 | -0.12% | 170,911 |
Oct 11, 2024 | 42.10 | 42.30 | 42.05 | 42.30 | 42.30 | 0.79% | 129,381 |
Oct 10, 2024 | 42.32 | 42.32 | 41.81 | 41.97 | 41.97 | -1.43% | 148,857 |
Oct 9, 2024 | 42.77 | 42.77 | 42.32 | 42.58 | 42.58 | 0.35% | 50,719 |
Oct 8, 2024 | 42.83 | 42.83 | 42.23 | 42.43 | 42.43 | -1.99% | 95,186 |
Oct 7, 2024 | 43.25 | 43.40 | 43.10 | 43.29 | 43.29 | 0.51% | 116,268 |
Oct 4, 2024 | 42.56 | 43.17 | 42.56 | 43.07 | 43.07 | -0.87% | 131,552 |
Oct 3, 2024 | 43.50 | 43.50 | 43.21 | 43.45 | 43.45 | -0.48% | 184,446 |
Oct 2, 2024 | 43.52 | 43.77 | 43.38 | 43.66 | 43.66 | 0.09% | 170,241 |
Oct 1, 2024 | 43.69 | 43.86 | 43.44 | 43.62 | 43.62 | -2.02% | 78,412 |
Sep 30, 2024 | 44.72 | 44.72 | 44.28 | 44.52 | 44.52 | -1.13% | 204,212 |
Sep 27, 2024 | 44.81 | 45.25 | 44.81 | 45.03 | 45.03 | 1.58% | 244,222 |
Sep 26, 2024 | 44.05 | 44.33 | 44.04 | 44.33 | 44.33 | 2.88% | 240,477 |
Sep 25, 2024 | 43.49 | 43.50 | 43.00 | 43.09 | 43.09 | -0.83% | 62,033 |
Sep 24, 2024 | 43.48 | 43.69 | 43.33 | 43.45 | 43.45 | -0.05% | 198,520 |
Sep 23, 2024 | 43.79 | 43.95 | 43.45 | 43.47 | 43.47 | -1.76% | 260,906 |
Sep 20, 2024 | 44.45 | 44.45 | 44.01 | 44.25 | 44.25 | -2.34% | 45,069 |
Sep 19, 2024 | 45.04 | 45.32 | 44.99 | 45.31 | 45.31 | 1.16% | 45,300 |
Sep 18, 2024 | 45.16 | 45.19 | 44.65 | 44.79 | 44.79 | -0.89% | 48,915 |
Sep 17, 2024 | 45.42 | 45.47 | 45.17 | 45.19 | 45.19 | -1.27% | 104,318 |
Sep 16, 2024 | 45.65 | 45.81 | 45.56 | 45.77 | 45.77 | 0.18% | 149,560 |
Sep 13, 2024 | 45.87 | 46.06 | 45.36 | 45.69 | 45.69 | -0.81% | 47,074 |
Sep 12, 2024 | 45.80 | 46.09 | 45.76 | 46.07 | 46.07 | 1.26% | 91,916 |
Sep 11, 2024 | 45.41 | 45.55 | 45.10 | 45.49 | 45.49 | 0.89% | 187,926 |
Sep 10, 2024 | 45.25 | 45.26 | 44.97 | 45.09 | 45.09 | -0.22% | 103,471 |
Sep 9, 2024 | 45.23 | 45.31 | 45.05 | 45.19 | 45.19 | 0.56% | 530,108 |
Sep 6, 2024 | 45.59 | 45.59 | 44.88 | 44.94 | 44.94 | -1.73% | 122,412 |
Sep 5, 2024 | 45.40 | 45.78 | 45.40 | 45.73 | 45.73 | 1.51% | 201,005 |
Sep 4, 2024 | 44.74 | 45.17 | 44.74 | 45.05 | 45.05 | 0.40% | 138,751 |
Sep 3, 2024 | 44.82 | 44.92 | 44.72 | 44.87 | 44.87 | -0.36% | 130,189 |
Aug 30, 2024 | 45.14 | 45.32 | 44.87 | 45.03 | 45.03 | -0.40% | 231,856 |
Aug 29, 2024 | 45.32 | 45.42 | 45.18 | 45.21 | 45.21 | -0.09% | 719,097 |
Aug 28, 2024 | 45.40 | 45.48 | 45.22 | 45.25 | 45.25 | -0.46% | 106,923 |
Aug 27, 2024 | 45.38 | 45.56 | 45.31 | 45.46 | 45.46 | 1.31% | 129,140 |
Aug 26, 2024 | 44.79 | 45.10 | 44.79 | 44.87 | 44.87 | 0.31% | 112,570 |
Aug 23, 2024 | 44.45 | 44.79 | 44.38 | 44.73 | 44.73 | 0.88% | 92,892 |
Aug 22, 2024 | 44.57 | 44.61 | 44.14 | 44.34 | 44.34 | -1.34% | 211,163 |
Aug 21, 2024 | 44.49 | 44.99 | 44.34 | 44.94 | 44.94 | 2.25% | 287,393 |
Aug 20, 2024 | 44.08 | 44.21 | 43.83 | 43.95 | 43.95 | -0.18% | 238,820 |
Aug 19, 2024 | 43.93 | 44.17 | 43.93 | 44.03 | 44.03 | 0.50% | 233,458 |
Aug 16, 2024 | 43.65 | 43.95 | 43.60 | 43.81 | 43.81 | 0.18% | 58,607 |
Aug 15, 2024 | 43.86 | 43.95 | 43.68 | 43.73 | 43.73 | -0.25% | 172,002 |
Aug 14, 2024 | 43.80 | 43.99 | 43.80 | 43.84 | 43.84 | 0.25% | 64,623 |
Aug 13, 2024 | 43.43 | 43.81 | 43.36 | 43.73 | 43.73 | 1.18% | 77,112 |
Aug 12, 2024 | 43.49 | 43.52 | 43.18 | 43.22 | 43.22 | -0.63% | 182,598 |
Aug 9, 2024 | 43.65 | 43.70 | 43.33 | 43.49 | 43.49 | -1.06% | 139,529 |
Aug 8, 2024 | 44.35 | 44.35 | 43.78 | 43.96 | 43.96 | 0.21% | 391,868 |
Aug 7, 2024 | 44.02 | 44.46 | 43.84 | 43.87 | 43.50 | 0.41% | 188,592 |
Aug 6, 2024 | 44.42 | 44.42 | 43.67 | 43.69 | 43.32 | -0.86% | 174,634 |
Aug 5, 2024 | 43.43 | 44.48 | 43.43 | 44.07 | 43.70 | -1.56% | 178,591 |
Aug 2, 2024 | 45.06 | 45.49 | 44.51 | 44.77 | 44.39 | 1.01% | 78,182 |
Aug 1, 2024 | 44.31 | 44.67 | 44.00 | 44.32 | 43.95 | -0.98% | 99,385 |
Jul 31, 2024 | 44.60 | 44.83 | 44.43 | 44.76 | 44.38 | 1.43% | 142,804 |
Jul 30, 2024 | 45.00 | 46.15 | 44.10 | 44.13 | 43.76 | -0.27% | 144,717 |
Jul 29, 2024 | 44.43 | 44.84 | 44.00 | 44.25 | 43.88 | -9.99% | 109,124 |
Jul 26, 2024 | 49.01 | 49.37 | 49.01 | 49.16 | 48.75 | 1.42% | 50,565 |
Jul 25, 2024 | 48.52 | 48.74 | 48.33 | 48.47 | 48.06 | 0.77% | 102,710 |
Jul 24, 2024 | 48.37 | 48.54 | 48.10 | 48.10 | 47.69 | -0.99% | 24,945 |
Jul 23, 2024 | 48.61 | 48.83 | 48.44 | 48.58 | 48.17 | -1.14% | 94,461 |
Jul 22, 2024 | 49.09 | 49.14 | 48.85 | 49.14 | 48.73 | 1.28% | 53,340 |
Jul 19, 2024 | 48.78 | 48.82 | 48.50 | 48.52 | 48.11 | -0.34% | 126,416 |
Jul 18, 2024 | 49.26 | 49.31 | 48.63 | 48.68 | 48.27 | -0.18% | 167,654 |
Jul 17, 2024 | 48.86 | 49.27 | 48.77 | 48.77 | 48.36 | 0.95% | 259,571 |
Jul 16, 2024 | 48.18 | 48.35 | 48.10 | 48.31 | 47.90 | -0.29% | 60,736 |
Jul 15, 2024 | 48.50 | 48.64 | 48.33 | 48.45 | 48.04 | -0.37% | 105,479 |
Jul 12, 2024 | 48.42 | 48.73 | 48.42 | 48.63 | 48.22 | 0.21% | 81,467 |
Jul 11, 2024 | 48.81 | 48.92 | 48.47 | 48.53 | 48.12 | 0.48% | 32,923 |
Jul 10, 2024 | 48.04 | 48.41 | 48.01 | 48.30 | 47.89 | 0.42% | 28,026 |
Jul 9, 2024 | 47.96 | 48.11 | 47.87 | 48.10 | 47.69 | 0.44% | 60,684 |
Jul 8, 2024 | 48.41 | 48.43 | 47.88 | 47.89 | 47.49 | -1.70% | 37,582 |
Jul 5, 2024 | 48.84 | 48.85 | 48.45 | 48.72 | 48.31 | 0.50% | 40,143 |
Jul 3, 2024 | 48.59 | 48.77 | 48.40 | 48.48 | 48.07 | 0.37% | 28,238 |
Jul 2, 2024 | 48.12 | 48.40 | 48.04 | 48.30 | 47.89 | 0.19% | 63,520 |
Jul 1, 2024 | 48.56 | 48.64 | 48.00 | 48.21 | 47.80 | -0.23% | 228,153 |
Jun 28, 2024 | 48.46 | 48.50 | 48.20 | 48.32 | 47.91 | -1.51% | 56,558 |
Jun 27, 2024 | 49.10 | 49.18 | 48.86 | 49.06 | 48.65 | -1.55% | 64,046 |
Jun 26, 2024 | 49.57 | 50.00 | 49.57 | 49.83 | 49.41 | -0.48% | 49,694 |
Jun 25, 2024 | 49.93 | 50.13 | 49.86 | 50.07 | 49.65 | 1.23% | 72,082 |
Jun 24, 2024 | 49.61 | 49.86 | 49.38 | 49.46 | 49.04 | -0.18% | 139,710 |
Jun 21, 2024 | 49.65 | 49.87 | 49.49 | 49.55 | 49.13 | -0.93% | 147,501 |
Jun 20, 2024 | 50.08 | 50.34 | 49.93 | 50.01 | 49.59 | 0.79% | 213,731 |
Jun 18, 2024 | 49.86 | 49.91 | 49.48 | 49.62 | 49.20 | -1.57% | 126,006 |
Jun 17, 2024 | 50.32 | 50.55 | 50.26 | 50.41 | 49.98 | -0.41% | 48,266 |
Jun 14, 2024 | 50.67 | 50.84 | 50.20 | 50.62 | 50.19 | -0.47% | 32,913 |
Jun 13, 2024 | 51.20 | 51.20 | 50.65 | 50.86 | 50.43 | -1.46% | 31,758 |
Jun 12, 2024 | 51.70 | 51.92 | 51.54 | 51.62 | 51.18 | 1.87% | 28,423 |
Jun 11, 2024 | 50.45 | 50.78 | 50.25 | 50.67 | 50.24 | -0.71% | 58,221 |
Jun 10, 2024 | 50.55 | 51.16 | 50.55 | 51.03 | 50.60 | 0.35% | 85,894 |