Heineken N.V. (HINKF)
OTCMKTS
· Delayed Price · Currency is USD
80.22
-1.53 (-1.88%)
Mar 31, 2025, 1:45 PM EST
Heineken Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 81.75 | 81.75 | 81.75 | 81.75 | 81.75 | - | 1,117 |
| Mar 27, 2025 | 81.75 | 81.75 | 81.75 | 81.75 | 81.75 | 2.57% | 396 |
| Mar 26, 2025 | 79.70 | 79.70 | 79.70 | 79.70 | 79.70 | -3.51% | 1,186 |
| Mar 25, 2025 | 80.59 | 82.60 | 80.59 | 82.60 | 82.60 | 2.35% | 632 |
| Mar 24, 2025 | 80.70 | 80.70 | 80.70 | 80.70 | 80.70 | -6.23% | 893 |
| Mar 21, 2025 | 86.07 | 86.07 | 86.07 | 86.07 | 86.07 | - | 232 |
| Mar 20, 2025 | 86.07 | 86.07 | 86.07 | 86.07 | 86.07 | - | 127 |
| Mar 19, 2025 | 86.07 | 86.07 | 86.07 | 86.07 | 86.07 | - | 1,379 |
| Mar 18, 2025 | 86.07 | 86.07 | 86.07 | 86.07 | 86.07 | - | 104 |
| Mar 17, 2025 | 85.48 | 86.07 | 85.48 | 86.07 | 86.07 | -0.55% | 1,340 |
| Mar 14, 2025 | 85.35 | 86.54 | 85.02 | 86.54 | 86.54 | 1.40% | 2,127 |
| Mar 13, 2025 | 85.34 | 85.34 | 85.34 | 85.34 | 85.34 | - | 144 |
| Mar 12, 2025 | 85.34 | 85.34 | 85.34 | 85.34 | 85.34 | -0.98% | 1,061 |
| Mar 11, 2025 | 86.19 | 86.19 | 86.19 | 86.19 | 86.19 | -2.88% | 743 |
| Mar 10, 2025 | 88.75 | 88.75 | 88.75 | 88.75 | 88.75 | 0.74% | 794 |
| Mar 7, 2025 | 88.10 | 88.10 | 88.10 | 88.10 | 88.10 | 0.23% | 440 |
| Mar 6, 2025 | 87.90 | 87.90 | 87.90 | 87.90 | 87.90 | - | 75 |
| Mar 5, 2025 | 87.90 | 87.90 | 87.90 | 87.90 | 87.90 | 1.91% | 1,213 |
| Mar 4, 2025 | 86.25 | 86.25 | 86.25 | 86.25 | 86.25 | - | 149 |
| Mar 3, 2025 | 85.72 | 86.25 | 85.72 | 86.25 | 86.25 | 1.76% | 1,263 |
| Feb 28, 2025 | 84.76 | 84.76 | 84.76 | 84.76 | 84.76 | -2.38% | 885 |
| Feb 27, 2025 | 86.83 | 86.83 | 86.83 | 86.83 | 86.83 | - | 93 |
| Feb 26, 2025 | 87.72 | 87.72 | 86.83 | 86.83 | 86.83 | 2.43% | 641 |
| Feb 25, 2025 | 83.36 | 84.77 | 83.36 | 84.77 | 84.77 | 4.29% | 1,515 |
| Feb 24, 2025 | 81.28 | 81.28 | 81.28 | 81.28 | 81.28 | - | 130 |
| Feb 21, 2025 | 80.42 | 81.28 | 80.42 | 81.28 | 81.28 | 1.02% | 2,457 |
| Feb 20, 2025 | 80.46 | 80.46 | 80.46 | 80.46 | 80.46 | - | 456 |
| Feb 19, 2025 | 82.50 | 82.50 | 80.46 | 80.46 | 80.46 | -0.08% | 9,720 |
| Feb 18, 2025 | 81.18 | 81.18 | 80.53 | 80.53 | 80.53 | -3.72% | 2,133 |
| Feb 14, 2025 | 84.88 | 84.88 | 83.62 | 83.64 | 83.64 | 4.14% | 3,837 |
| Feb 13, 2025 | 83.41 | 83.41 | 80.32 | 80.32 | 80.32 | -0.06% | 730 |
| Feb 12, 2025 | 77.52 | 80.37 | 77.52 | 80.37 | 80.37 | 12.03% | 3,196 |
| Feb 11, 2025 | 71.74 | 71.74 | 71.74 | 71.74 | 71.74 | - | 227 |
| Feb 10, 2025 | 69.90 | 71.74 | 69.90 | 71.74 | 71.74 | 4.12% | 1,141 |
| Feb 7, 2025 | 68.90 | 68.90 | 68.90 | 68.90 | 68.90 | - | 86 |
| Feb 6, 2025 | 68.90 | 68.90 | 68.90 | 68.90 | 68.90 | 1.82% | 1,143 |
| Feb 5, 2025 | 67.45 | 67.67 | 67.45 | 67.67 | 67.67 | 0.14% | 2,896 |
| Feb 4, 2025 | 67.58 | 67.58 | 67.58 | 67.58 | 67.58 | - | 462 |
| Feb 3, 2025 | 65.94 | 67.58 | 65.94 | 67.58 | 67.58 | -3.37% | 2,898 |
| Jan 31, 2025 | 69.93 | 69.93 | 69.93 | 69.93 | 69.93 | -0.10% | 1,693 |
| Jan 30, 2025 | 70.05 | 70.05 | 70.00 | 70.00 | 70.00 | -0.41% | 3,454 |
| Jan 29, 2025 | 69.42 | 70.59 | 69.42 | 70.29 | 70.29 | 0.01% | 1,037 |
| Jan 28, 2025 | 70.28 | 70.28 | 70.28 | 70.28 | 70.28 | 0.99% | 3,972 |
| Jan 27, 2025 | 70.56 | 70.84 | 69.59 | 69.59 | 69.59 | 1.96% | 1,732 |
| Jan 24, 2025 | 69.23 | 70.61 | 68.25 | 68.25 | 68.25 | -1.06% | 2,342 |
| Jan 23, 2025 | 68.25 | 68.98 | 67.81 | 68.98 | 68.98 | 3.07% | 4,951 |
| Jan 22, 2025 | 66.92 | 66.92 | 66.92 | 66.92 | 66.92 | - | 66,320 |
| Jan 21, 2025 | 68.51 | 69.90 | 66.92 | 66.92 | 66.92 | 1.05% | 3,380 |
| Jan 17, 2025 | 66.23 | 66.23 | 66.23 | 66.23 | 66.23 | - | 3,124 |
| Jan 16, 2025 | 66.92 | 66.92 | 66.20 | 66.23 | 66.23 | 0.23% | 1,476 |