Heineken N.V. (HINKF)
OTCMKTS
· Delayed Price · Currency is USD
70.18
+0.11 (0.16%)
Dec 20, 2024, 4:00 PM EST
Heineken Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2024 | 69.51 | 72.24 | 69.21 | 69.21 | 69.21 | -1.38% | 9,436 |
| Dec 20, 2024 | 70.40 | 71.16 | 70.18 | 70.18 | 70.18 | 0.16% | 3,638 |
| Dec 19, 2024 | 72.34 | 72.34 | 70.07 | 70.07 | 70.07 | -2.11% | 5,156 |
| Dec 18, 2024 | 73.10 | 73.13 | 71.58 | 71.58 | 71.58 | -1.88% | 9,363 |
| Dec 17, 2024 | 72.32 | 73.38 | 72.32 | 72.95 | 72.95 | -0.52% | 2,886 |
| Dec 16, 2024 | 72.10 | 74.56 | 72.10 | 73.33 | 73.33 | -2.17% | 5,103 |
| Dec 13, 2024 | 74.32 | 74.96 | 73.00 | 74.96 | 74.96 | 3.49% | 3,036 |
| Dec 12, 2024 | 72.43 | 73.26 | 72.43 | 72.43 | 72.43 | 1.02% | 3,940 |
| Dec 11, 2024 | 72.42 | 72.69 | 71.70 | 71.70 | 71.70 | -2.46% | 4,046 |
| Dec 10, 2024 | 73.15 | 73.51 | 73.15 | 73.51 | 73.51 | 0.85% | 2,991 |
| Dec 9, 2024 | 74.20 | 74.20 | 72.40 | 72.89 | 72.89 | -1.77% | 1,660 |
| Dec 6, 2024 | 74.40 | 74.40 | 73.20 | 74.20 | 74.20 | 4.39% | 782 |
| Dec 5, 2024 | 71.48 | 71.48 | 71.08 | 71.08 | 71.08 | -0.03% | 1,904 |
| Dec 4, 2024 | 72.50 | 72.50 | 71.10 | 71.10 | 71.10 | -4.44% | 3,279 |
| Dec 3, 2024 | 72.85 | 74.40 | 72.85 | 74.40 | 74.40 | 1.99% | 1,822 |
| Dec 2, 2024 | 74.90 | 75.11 | 72.95 | 72.95 | 72.95 | 0.14% | 3,794 |
| Nov 29, 2024 | 72.85 | 73.32 | 72.85 | 72.85 | 72.85 | -0.55% | 1,715 |
| Nov 27, 2024 | 75.33 | 75.33 | 73.09 | 73.25 | 73.25 | 0.34% | 29,658 |
| Nov 26, 2024 | 73.20 | 73.83 | 73.00 | 73.00 | 73.00 | -1.35% | 119,850 |
| Nov 25, 2024 | 75.08 | 75.08 | 74.00 | 74.00 | 74.00 | -0.34% | 49,284 |
| Nov 22, 2024 | 72.80 | 74.25 | 72.80 | 74.25 | 74.25 | 0.34% | 6,529 |
| Nov 21, 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | 248 |
| Nov 20, 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -2.89% | 2,653 |
| Nov 19, 2024 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | - | 2,277 |
| Nov 18, 2024 | 74.99 | 76.20 | 74.30 | 76.20 | 76.20 | 0.95% | 9,193 |
| Nov 15, 2024 | 75.49 | 75.49 | 75.49 | 75.49 | 75.49 | - | 8,527 |
| Nov 14, 2024 | 75.81 | 75.81 | 74.50 | 75.49 | 75.49 | 1.17% | 7,084 |
| Nov 13, 2024 | 75.58 | 75.58 | 74.61 | 74.61 | 74.61 | -1.26% | 2,500 |
| Nov 12, 2024 | 75.73 | 75.73 | 75.56 | 75.56 | 75.56 | -4.27% | 1,309 |
| Nov 11, 2024 | 78.70 | 79.19 | 76.42 | 78.93 | 78.93 | 1.06% | 1,716 |
| Nov 8, 2024 | 78.10 | 78.10 | 78.10 | 78.10 | 78.10 | - | 243 |
| Nov 7, 2024 | 78.10 | 78.10 | 78.10 | 78.10 | 78.10 | 0.77% | 1,936 |
| Nov 6, 2024 | 79.20 | 79.20 | 76.65 | 77.50 | 77.50 | -2.96% | 4,063 |
| Nov 5, 2024 | 80.35 | 80.35 | 79.86 | 79.86 | 79.86 | -1.53% | 1,616 |
| Nov 4, 2024 | 81.10 | 81.10 | 81.10 | 81.10 | 81.10 | -0.32% | 680 |
| Nov 1, 2024 | 81.36 | 81.36 | 81.36 | 81.36 | 81.36 | 0.96% | 1,238 |
| Oct 31, 2024 | 81.90 | 83.41 | 79.86 | 80.59 | 80.59 | -2.64% | 2,105 |
| Oct 30, 2024 | 83.00 | 83.19 | 82.40 | 82.77 | 82.77 | -2.89% | 1,924 |
| Oct 29, 2024 | 85.24 | 85.24 | 85.24 | 85.24 | 85.24 | -0.83% | 1,810 |
| Oct 28, 2024 | 87.31 | 87.31 | 85.96 | 85.96 | 85.96 | -1.47% | 1,194 |
| Oct 25, 2024 | 87.24 | 87.24 | 87.24 | 87.24 | 87.24 | 2.57% | 255 |
| Oct 24, 2024 | 85.05 | 85.05 | 85.05 | 85.05 | 85.05 | -2.00% | 17,058 |
| Oct 23, 2024 | 86.79 | 86.79 | 86.79 | 86.79 | 86.79 | 4.50% | 1,403 |
| Oct 22, 2024 | 83.05 | 83.05 | 83.05 | 83.05 | 83.05 | -0.61% | 184 |
| Oct 21, 2024 | 83.45 | 84.90 | 83.45 | 83.56 | 83.56 | -1.61% | 2,020 |
| Oct 18, 2024 | 84.25 | 84.93 | 84.25 | 84.93 | 84.93 | 3.10% | 2,569 |
| Oct 17, 2024 | 82.37 | 82.37 | 82.37 | 82.37 | 82.37 | -0.76% | 1,520 |
| Oct 16, 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - | 351 |
| Oct 15, 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - | 241 |
| Oct 14, 2024 | 84.70 | 84.70 | 83.00 | 83.00 | 83.00 | 1.97% | 1,007 |
| Oct 11, 2024 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | - | 6,921 |
| Oct 10, 2024 | 83.06 | 84.00 | 81.20 | 81.40 | 81.40 | -4.24% | 1,602 |
| Oct 9, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 2.15% | 588 |
| Oct 8, 2024 | 83.21 | 83.21 | 83.21 | 83.21 | 83.21 | -4.47% | 6,208 |
| Oct 7, 2024 | 87.10 | 87.10 | 87.10 | 87.10 | 87.10 | 2.34% | 514 |
| Oct 4, 2024 | 85.11 | 85.11 | 85.11 | 85.11 | 85.11 | - | 59 |
| Oct 3, 2024 | 85.11 | 85.11 | 85.11 | 85.11 | 85.11 | -3.23% | 714 |
| Oct 2, 2024 | 87.95 | 87.95 | 87.95 | 87.95 | 87.95 | -1.18% | 707 |
| Oct 1, 2024 | 88.43 | 89.00 | 88.43 | 89.00 | 89.00 | -1.33% | 316 |
| Sep 30, 2024 | 90.20 | 90.20 | 90.20 | 90.20 | 90.20 | -1.15% | 268 |
| Sep 27, 2024 | 91.25 | 91.25 | 91.25 | 91.25 | 91.25 | 4.41% | 7,976 |
| Sep 26, 2024 | 87.40 | 87.40 | 87.40 | 87.40 | 87.40 | -0.24% | 9,135 |
| Sep 25, 2024 | 86.30 | 87.61 | 86.30 | 87.61 | 87.61 | 0.85% | 1,409 |
| Sep 24, 2024 | 86.30 | 86.87 | 86.30 | 86.87 | 86.87 | -2.72% | 18,336 |
| Sep 23, 2024 | 89.30 | 89.30 | 89.30 | 89.30 | 89.30 | - | 339 |
| Sep 20, 2024 | 89.30 | 89.30 | 89.30 | 89.30 | 89.30 | - | 134 |
| Sep 19, 2024 | 89.67 | 89.67 | 88.92 | 89.30 | 89.30 | -0.89% | 1,032 |
| Sep 18, 2024 | 90.10 | 90.10 | 90.10 | 90.10 | 90.10 | -2.49% | 375 |
| Sep 17, 2024 | 92.40 | 92.40 | 92.40 | 92.40 | 92.40 | - | 157 |
| Sep 16, 2024 | 92.38 | 92.40 | 92.38 | 92.40 | 92.40 | 1.82% | 401 |
| Sep 13, 2024 | 92.92 | 92.92 | 90.75 | 90.75 | 90.75 | -0.82% | 2,829 |
| Sep 12, 2024 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | 1.35% | 8,673 |
| Sep 11, 2024 | 90.28 | 90.28 | 90.28 | 90.28 | 90.28 | -1.28% | 745 |
| Sep 10, 2024 | 89.95 | 91.45 | 89.95 | 91.45 | 91.45 | 2.12% | 40,473 |
| Sep 9, 2024 | 91.10 | 91.10 | 89.55 | 89.55 | 89.55 | -2.45% | 2,458 |
| Sep 6, 2024 | 91.72 | 91.80 | 91.72 | 91.80 | 91.80 | 1.80% | 1,124 |
| Sep 5, 2024 | 90.75 | 90.75 | 90.17 | 90.17 | 90.17 | -1.07% | 1,071 |
| Sep 4, 2024 | 91.15 | 91.15 | 91.15 | 91.15 | 91.15 | - | 44 |
| Sep 3, 2024 | 89.97 | 91.15 | 89.20 | 91.15 | 91.15 | 1.96% | 1,232 |
| Aug 30, 2024 | 89.40 | 89.40 | 89.40 | 89.40 | 89.40 | - | 6,008 |
| Aug 29, 2024 | 89.40 | 89.40 | 89.40 | 89.40 | 89.40 | -0.67% | 328 |
| Aug 28, 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 0.28% | 538 |
| Aug 27, 2024 | 90.00 | 90.00 | 89.44 | 89.75 | 89.75 | -0.28% | 1,197 |
| Aug 26, 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 2.27% | 374 |
| Aug 23, 2024 | 88.30 | 88.30 | 88.00 | 88.00 | 88.00 | 1.22% | 6,273 |
| Aug 22, 2024 | 86.94 | 86.94 | 86.94 | 86.94 | 86.94 | - | 340 |
| Aug 21, 2024 | 86.94 | 86.94 | 86.94 | 86.94 | 86.94 | - | 100 |
| Aug 20, 2024 | 86.94 | 86.94 | 86.94 | 86.94 | 86.94 | - | 78 |
| Aug 19, 2024 | 86.94 | 86.94 | 86.94 | 86.94 | 86.94 | 0.98% | 1,585 |
| Aug 16, 2024 | 86.10 | 86.10 | 86.10 | 86.10 | 86.10 | - | 1,663 |
| Aug 15, 2024 | 87.03 | 87.03 | 86.10 | 86.10 | 86.10 | -1.37% | 2,127 |
| Aug 14, 2024 | 87.60 | 87.70 | 87.30 | 87.30 | 87.30 | 2.71% | 3,317 |
| Aug 13, 2024 | 85.82 | 86.00 | 85.00 | 85.00 | 85.00 | -1.07% | 2,046 |
| Aug 12, 2024 | 85.92 | 85.92 | 85.92 | 85.92 | 85.92 | -2.05% | 275 |
| Aug 9, 2024 | 88.30 | 88.30 | 87.72 | 87.72 | 87.72 | 1.02% | 617 |
| Aug 8, 2024 | 87.38 | 89.10 | 86.83 | 86.83 | 86.83 | 0.84% | 2,764 |
| Aug 7, 2024 | 86.11 | 86.11 | 86.11 | 86.11 | 86.11 | - | 1,978 |
| Aug 6, 2024 | 86.11 | 86.11 | 86.11 | 86.11 | 86.11 | - | 48 |
| Aug 5, 2024 | 83.10 | 86.11 | 83.10 | 86.11 | 86.11 | -4.32% | 5,926 |
| Aug 2, 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 0.92% | 557 |