Heineken Holding N.V. (HKHHY)
OTCMKTS
· Delayed Price · Currency is USD
36.55
-1.56 (-4.09%)
Jun 25, 2025, 3:52 PM EDT
Heineken Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2025 | 36.76 | 36.92 | 36.52 | 36.62 | - | -3.91% | 856 |
| Jun 24, 2025 | 37.98 | 38.19 | 37.92 | 38.11 | 38.11 | 0.98% | 22,162 |
| Jun 23, 2025 | 37.41 | 38.09 | 37.33 | 37.74 | 37.74 | 0.72% | 17,176 |
| Jun 20, 2025 | 37.65 | 37.92 | 37.46 | 37.47 | 37.47 | -0.61% | 17,015 |
| Jun 18, 2025 | 37.50 | 38.06 | 37.50 | 37.70 | 37.70 | 0.51% | 19,014 |
| Jun 17, 2025 | 37.75 | 37.89 | 37.51 | 37.51 | 37.51 | -0.98% | 13,968 |
| Jun 16, 2025 | 38.45 | 38.47 | 37.83 | 37.88 | 37.88 | -2.75% | 8,020 |
| Jun 13, 2025 | 39.13 | 39.37 | 38.87 | 38.95 | 38.95 | -3.23% | 6,512 |
| Jun 12, 2025 | 40.15 | 40.25 | 40.03 | 40.25 | 40.25 | 1.28% | 6,589 |
| Jun 11, 2025 | 39.92 | 39.97 | 39.66 | 39.74 | 39.74 | 0.01% | 9,081 |
| Jun 10, 2025 | 39.57 | 40.00 | 39.57 | 39.74 | 39.74 | 0.22% | 14,357 |
| Jun 9, 2025 | 39.67 | 39.79 | 39.54 | 39.65 | 39.65 | 0.46% | 38,142 |
| Jun 6, 2025 | 39.35 | 39.63 | 39.32 | 39.47 | 39.47 | -0.37% | 47,546 |
| Jun 5, 2025 | 39.68 | 39.71 | 39.54 | 39.62 | 39.62 | -1.67% | 10,669 |
| Jun 4, 2025 | 40.33 | 41.08 | 40.29 | 40.29 | 40.29 | 3.33% | 7,840 |
| Jun 3, 2025 | 38.64 | 39.02 | 38.64 | 38.99 | 38.99 | -1.01% | 4,880 |
| Jun 2, 2025 | 39.00 | 39.47 | 39.00 | 39.39 | 39.39 | 0.95% | 6,441 |
| May 30, 2025 | 38.93 | 39.11 | 38.92 | 39.02 | 39.02 | 0.85% | 15,183 |
| May 29, 2025 | 38.70 | 38.79 | 38.66 | 38.69 | 38.69 | 0.65% | 13,274 |
| May 28, 2025 | 38.48 | 38.70 | 38.35 | 38.44 | 38.44 | -0.41% | 11,337 |
| May 27, 2025 | 39.01 | 39.01 | 38.45 | 38.60 | 38.60 | -0.03% | 12,005 |
| May 23, 2025 | 38.00 | 38.61 | 37.92 | 38.61 | 38.61 | -0.28% | 82,037 |
| May 22, 2025 | 38.69 | 39.00 | 38.68 | 38.72 | 38.72 | -0.77% | 10,303 |
| May 21, 2025 | 39.08 | 39.24 | 38.34 | 39.02 | 39.02 | 0.49% | 10,639 |
| May 20, 2025 | 38.54 | 38.83 | 38.54 | 38.83 | 38.83 | -1.99% | 10,042 |
| May 19, 2025 | 39.99 | 39.99 | 39.22 | 39.62 | 39.62 | - | 16,261 |
| May 16, 2025 | 39.55 | 39.62 | 39.30 | 39.62 | 39.62 | 0.20% | 11,545 |
| May 15, 2025 | 39.04 | 39.71 | 38.68 | 39.54 | 39.54 | 1.51% | 9,463 |
| May 14, 2025 | 38.98 | 39.11 | 38.56 | 38.95 | 38.95 | -0.79% | 7,188 |
| May 13, 2025 | 39.09 | 39.29 | 38.70 | 39.26 | 39.26 | 0.36% | 12,605 |
| May 12, 2025 | 39.50 | 39.50 | 38.96 | 39.12 | 39.12 | -1.27% | 20,657 |
| May 9, 2025 | 39.68 | 39.83 | 39.03 | 39.62 | 39.62 | 0.57% | 6,587 |
| May 8, 2025 | 39.57 | 39.57 | 39.11 | 39.40 | 39.40 | -0.15% | 13,769 |
| May 7, 2025 | 39.52 | 39.71 | 39.14 | 39.46 | 39.46 | -1.08% | 14,774 |
| May 6, 2025 | 39.84 | 39.93 | 39.68 | 39.89 | 39.89 | 1.58% | 5,570 |
| May 5, 2025 | 39.46 | 39.46 | 39.00 | 39.27 | 39.27 | -0.10% | 6,861 |
| May 2, 2025 | 39.34 | 39.34 | 38.31 | 39.31 | 39.31 | 1.11% | 4,262 |
| May 1, 2025 | 39.03 | 39.22 | 38.61 | 38.88 | 38.88 | -0.33% | 9,681 |
| Apr 30, 2025 | 38.89 | 39.28 | 38.60 | 39.01 | 39.01 | 1.11% | 6,147 |
| Apr 29, 2025 | 38.65 | 38.70 | 38.50 | 38.58 | 38.58 | 0.13% | 3,730 |
| Apr 28, 2025 | 38.45 | 39.01 | 38.12 | 38.53 | 38.53 | 1.08% | 4,653 |
| Apr 25, 2025 | 38.31 | 38.41 | 37.50 | 38.12 | 38.12 | -0.81% | 14,745 |
| Apr 24, 2025 | 38.51 | 38.54 | 38.31 | 38.43 | 38.43 | -0.88% | 9,404 |
| Apr 23, 2025 | 39.34 | 39.69 | 38.61 | 38.77 | 38.16 | -0.03% | 10,982 |
| Apr 22, 2025 | 39.02 | 39.12 | 38.60 | 38.78 | 38.17 | -0.33% | 16,414 |
| Apr 21, 2025 | 39.65 | 39.65 | 37.67 | 38.91 | 38.30 | 0.39% | 9,766 |
| Apr 17, 2025 | 38.41 | 39.07 | 38.41 | 38.76 | 38.15 | 1.39% | 6,670 |
| Apr 16, 2025 | 38.09 | 38.56 | 37.70 | 38.23 | 37.63 | 3.49% | 13,635 |
| Apr 15, 2025 | 36.71 | 37.33 | 36.07 | 36.94 | 36.36 | 1.09% | 15,627 |
| Apr 14, 2025 | 36.60 | 36.93 | 36.15 | 36.54 | 35.97 | -1.51% | 39,857 |