Skip to main content

Heineken N V/S ADR (OP: HEINY )

36.73 -0.40 (-1.08%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 20, 2024 37.04 37.26 36.65 37.13 181,474 -0.57(-1.51%)
Nov 19, 2024 37.43 37.85 37.26 37.70 316,512 -0.35(-0.92%)
Nov 18, 2024 37.58 38.18 37.58 38.05 526,588 +0.45(+1.19%)
Nov 15, 2024 37.67 37.95 37.52 37.60 411,256 -0.06(-0.16%)
Nov 14, 2024 38.31 38.31 37.64 37.66 223,142 -0.32(-0.84%)
Nov 13, 2024 37.88 37.98 37.66 37.98 219,966 -0.40(-1.04%)
Nov 12, 2024 38.43 38.49 38.09 38.38 354,702 -0.38(-0.98%)
Nov 11, 2024 38.95 38.95 38.56 38.76 278,851 -0.19(-0.49%)
Nov 08, 2024 38.85 39.05 38.69 38.95 161,742 -0.35(-0.89%)
Nov 07, 2024 39.51 39.51 39.13 39.30 218,431 +0.53(+1.37%)
Nov 06, 2024 38.83 38.83 38.54 38.77 86,407 -1.62(-4.01%)
Nov 05, 2024 40.38 40.59 40.33 40.39 275,189 -0.05(-0.12%)
Nov 04, 2024 40.62 40.74 40.41 40.44 208,961 -0.31(-0.76%)
Nov 01, 2024 41.19 41.19 40.69 40.75 86,952 -0.17(-0.42%)
Oct 31, 2024 41.22 41.22 40.74 40.92 160,865 -0.47(-1.14%)
Oct 30, 2024 41.34 41.56 41.30 41.39 114,461 -0.88(-2.08%)
Oct 29, 2024 42.74 42.87 42.20 42.27 74,444 -0.67(-1.56%)
Oct 28, 2024 42.86 43.21 42.85 42.94 136,292 +0.09(+0.20%)
Oct 25, 2024 42.92 43.04 42.82 42.85 62,096 -0.05(-0.11%)
Oct 24, 2024 43.21 43.28 42.82 42.90 172,784 +0.42(+0.99%)
Oct 23, 2024 42.42 42.59 42.39 42.48 83,995 +0.97(+2.34%)
Oct 22, 2024 41.63 41.84 41.49 41.51 86,547 -0.37(-0.88%)
Oct 21, 2024 42.28 42.28 41.79 41.88 96,480 -0.64(-1.51%)
Oct 18, 2024 42.46 42.56 42.41 42.52 68,215 +0.32(+0.76%)
Oct 17, 2024 42.42 42.47 42.15 42.20 332,485 +0.10(+0.24%)
Oct 16, 2024 42.11 42.37 41.94 42.10 147,747 -0.13(-0.31%)
Oct 15, 2024 42.10 42.68 42.10 42.23 211,146 -0.02(-0.05%)
Oct 14, 2024 42.00 42.25 41.94 42.25 170,911 -0.05(-0.12%)
Oct 11, 2024 42.10 42.30 42.05 42.30 129,381 +0.33(+0.79%)
Oct 10, 2024 42.32 42.32 41.81 41.97 148,857 -0.61(-1.43%)
Oct 09, 2024 42.77 42.77 42.32 42.58 50,719 +0.15(+0.35%)
Oct 08, 2024 42.62 42.83 42.23 42.43 95,186 -0.86(-1.99%)
Oct 07, 2024 43.25 43.40 43.10 43.29 116,268 +0.22(+0.51%)
Oct 04, 2024 42.67 43.17 42.56 43.07 131,552 -0.38(-0.87%)
Oct 03, 2024 43.50 43.50 43.20 43.45 184,446 -0.21(-0.48%)
Oct 02, 2024 43.43 43.77 43.38 43.66 170,241 +0.04(+0.09%)
Oct 01, 2024 43.69 43.86 43.44 43.62 105,412 -0.90(-2.02%)
Sep 30, 2024 44.72 44.72 44.28 44.52 204,212 -0.51(-1.13%)
Sep 27, 2024 44.81 45.25 44.81 45.03 244,222 +0.70(+1.58%)
Sep 26, 2024 44.05 44.33 44.04 44.33 240,478 +1.24(+2.88%)
Sep 25, 2024 43.49 43.50 43.00 43.09 62,033 -0.36(-0.83%)
Sep 24, 2024 43.48 43.69 43.33 43.45 198,520 -0.02(-0.05%)
Sep 23, 2024 43.79 43.95 43.45 43.47 260,906 -0.78(-1.76%)
Sep 20, 2024 44.31 44.45 44.01 44.25 45,069 -1.06(-2.34%)
Sep 19, 2024 45.04 45.32 44.99 45.31 45,300 +0.52(+1.16%)
Sep 18, 2024 45.16 45.19 44.65 44.79 48,915 -0.40(-0.89%)
Sep 17, 2024 45.42 45.47 45.17 45.19 104,318 -0.58(-1.27%)
Sep 16, 2024 45.71 45.81 45.56 45.77 149,560 +0.08(+0.18%)
Sep 13, 2024 45.87 46.06 45.36 45.69 47,074 -0.38(-0.81%)
Sep 12, 2024 45.91 46.09 45.76 46.06 91,916 +0.57(+1.26%)
Sep 11, 2024 45.41 45.55 45.10 45.49 187,926 +0.40(+0.89%)
Sep 10, 2024 45.26 45.26 44.97 45.09 103,471 -0.10(-0.22%)
Sep 09, 2024 45.19 45.30 45.05 45.19 530,108 +0.25(+0.56%)
Sep 06, 2024 45.50 45.59 44.88 44.94 122,412 -0.79(-1.73%)
Sep 05, 2024 45.40 45.78 45.40 45.73 201,005 +0.68(+1.51%)
Sep 04, 2024 44.74 45.17 44.74 45.05 138,751 +0.18(+0.40%)
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.