Heineken N.V. (HEINY)

OTC Markets OTCQX - OTC Markets OTCQX Delayed Price. Currency in USD

Add to watchlist

43.29

+0.07

(+0.16%)

At close: 04:00PM EDT

Time Period:

Oct 08, 2023 - Oct 08, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 07, 2024	43.25	43.40	43.10	43.29	43.29	116,300
Oct 04, 2024	42.56	43.17	42.56	43.07	43.07	131,600
Oct 03, 2024	43.50	43.50	43.21	43.45	43.45	184,400
Oct 02, 2024	43.52	43.77	43.38	43.66	43.66	170,200
Oct 01, 2024	43.69	43.86	43.44	43.62	43.62	105,400
Sept 30, 2024	44.72	44.72	44.28	44.52	44.52	204,200
Sept 27, 2024	44.81	45.25	44.81	45.03	45.03	244,200
Sept 26, 2024	44.05	44.33	44.04	44.33	44.33	240,500
Sept 25, 2024	43.49	43.50	43.00	43.09	43.09	62,000
Sept 24, 2024	43.48	43.69	43.33	43.45	43.45	198,500
Sept 23, 2024	43.79	43.95	43.45	43.47	43.47	260,900
Sept 20, 2024	44.45	44.45	44.01	44.25	44.25	45,100
Sept 19, 2024	45.04	45.32	44.99	45.31	45.31	45,300
Sept 18, 2024	45.16	45.19	44.65	44.79	44.79	48,900
Sept 17, 2024	45.42	45.47	45.17	45.19	45.19	104,300
Sept 16, 2024	45.65	45.81	45.56	45.77	45.77	149,600
Sept 13, 2024	45.87	46.06	45.36	45.69	45.69	47,100
Sept 12, 2024	45.80	46.09	45.76	46.07	46.07	91,900
Sept 11, 2024	45.41	45.55	45.10	45.49	45.49	187,900
Sept 10, 2024	45.25	45.26	44.97	45.09	45.09	103,500
Sept 09, 2024	45.23	45.31	45.05	45.19	45.19	530,100
Sept 06, 2024	45.59	45.59	44.88	44.94	44.94	122,400
Sept 05, 2024	45.40	45.78	45.40	45.73	45.73	201,000
Sept 04, 2024	44.74	45.17	44.74	45.05	45.05	138,800
Sept 03, 2024	44.82	44.92	44.72	44.87	44.87	130,200
Aug 30, 2024	45.14	45.32	44.87	45.03	45.03	231,900
Aug 29, 2024	45.32	45.42	45.18	45.21	45.21	719,100
Aug 28, 2024	45.40	45.48	45.22	45.25	45.25	106,900
Aug 27, 2024	45.38	45.56	45.31	45.46	45.46	129,100
Aug 26, 2024	44.79	45.10	44.79	44.87	44.87	112,600
Aug 23, 2024	44.45	44.79	44.38	44.73	44.73	92,900
Aug 22, 2024	44.57	44.61	44.14	44.34	44.34	211,200
Aug 21, 2024	44.49	44.99	44.34	44.94	44.94	287,400
Aug 20, 2024	44.08	44.21	43.83	43.95	43.95	238,800
Aug 19, 2024	43.93	44.17	43.93	44.03	44.03	233,500
Aug 16, 2024	43.65	43.95	43.60	43.81	43.81	58,600
Aug 15, 2024	43.86	43.95	43.68	43.73	43.73	172,000
Aug 14, 2024	43.80	43.99	43.80	43.84	43.84	64,600
Aug 13, 2024	43.43	43.81	43.36	43.73	43.73	77,100
Aug 12, 2024	43.49	43.52	43.18	43.22	43.22	182,600
Aug 09, 2024	43.65	43.70	43.33	43.49	43.49	139,500
Aug 08, 2024	44.35	44.35	43.78	43.96	43.96	391,900
Aug 08, 2024	0.374 Dividend
Aug 07, 2024	44.02	44.46	43.84	43.87	43.50	188,600
Aug 06, 2024	44.42	44.42	43.67	43.69	43.32	174,600
Aug 05, 2024	43.43	44.48	43.43	44.07	43.69	178,600
Aug 02, 2024	45.06	45.49	44.51	44.77	44.39	78,200
Aug 01, 2024	44.31	44.67	44.00	44.32	43.94	99,400
Jul 31, 2024	44.60	44.83	44.43	44.76	44.38	142,800
Jul 30, 2024	45.00	46.15	44.10	44.13	43.75	144,700
Jul 29, 2024	44.43	44.84	44.00	44.25	43.87	109,100
Jul 26, 2024	49.01	49.37	49.01	49.16	48.74	50,600
Jul 25, 2024	48.52	48.74	48.33	48.47	48.06	102,700
Jul 24, 2024	48.37	48.54	48.10	48.10	47.69	24,900
Jul 23, 2024	48.61	48.83	48.44	48.58	48.17	94,500
Jul 22, 2024	49.09	49.14	48.85	49.14	48.72	53,300
Jul 19, 2024	48.78	48.82	48.50	48.52	48.11	126,400
Jul 18, 2024	49.26	49.31	48.63	48.68	48.26	167,700
Jul 17, 2024	48.86	49.27	48.77	48.77	48.35	259,600
Jul 16, 2024	48.18	48.35	48.10	48.31	47.90	60,700
Jul 15, 2024	48.50	48.64	48.33	48.45	48.04	105,500
Jul 12, 2024	48.42	48.73	48.42	48.63	48.22	81,500
Jul 11, 2024	48.81	48.92	48.47	48.53	48.12	32,900
Jul 10, 2024	48.04	48.41	48.01	48.30	47.89	27,900
Jul 09, 2024	47.96	48.11	47.87	48.10	47.69	60,700
Jul 08, 2024	48.41	48.43	47.88	47.89	47.48	37,600
Jul 05, 2024	48.84	48.85	48.45	48.72	48.30	40,100
Jul 03, 2024	48.59	48.77	48.40	48.48	48.07	28,200
Jul 02, 2024	48.12	48.40	48.04	48.30	47.89	63,500
Jul 01, 2024	48.56	48.64	48.00	48.21	47.80	228,200
Jun 28, 2024	48.46	48.50	48.20	48.32	47.91	56,600
Jun 27, 2024	49.10	49.18	48.86	49.06	48.64	64,000
Jun 26, 2024	49.57	50.00	49.57	49.83	49.41	49,700
Jun 25, 2024	49.93	50.13	49.86	50.07	49.64	72,100
Jun 24, 2024	49.61	49.86	49.38	49.46	49.04	139,700
Jun 21, 2024	49.65	49.87	49.49	49.55	49.13	147,500
Jun 20, 2024	50.08	50.34	49.93	50.01	49.58	213,700
Jun 18, 2024	49.86	49.91	49.48	49.62	49.20	126,000
Jun 17, 2024	50.32	50.55	50.26	50.41	49.98	48,300
Jun 14, 2024	50.67	50.84	50.20	50.62	50.19	32,900
Jun 13, 2024	51.20	51.20	50.65	50.86	50.43	31,800
Jun 12, 2024	51.70	51.92	51.54	51.62	51.18	28,400
Jun 11, 2024	50.45	50.78	50.25	50.67	50.24	58,200
Jun 10, 2024	50.55	51.16	50.55	51.03	50.59	85,900
Jun 07, 2024	50.93	51.14	50.85	50.85	50.42	101,800
Jun 06, 2024	51.45	51.60	51.38	51.58	51.14	20,300
Jun 05, 2024	50.61	51.28	50.52	51.28	50.84	27,500
Jun 04, 2024	49.46	49.75	49.30	49.70	49.28	56,400
Jun 03, 2024	49.68	49.81	49.37	49.50	49.08	55,100
May 31, 2024	49.82	50.01	49.67	49.99	49.56	46,900
May 30, 2024	49.53	49.90	49.51	49.66	49.24	74,900
May 29, 2024	49.96	50.12	49.69	49.85	49.43	85,800
May 28, 2024	51.27	51.27	50.58	50.77	50.34	49,600
May 24, 2024	51.42	51.42	51.16	51.18	50.74	35,200
May 23, 2024	51.41	51.41	50.69	50.84	50.41	41,100
May 22, 2024	51.23	51.48	51.15	51.18	50.74	31,100
May 21, 2024	52.53	52.53	52.02	52.21	51.76	28,500
May 20, 2024	52.92	52.92	52.30	52.38	51.93	25,300
May 17, 2024	51.95	52.45	51.91	52.32	51.87	141,400
May 16, 2024	51.58	51.84	51.50	51.72	51.28	45,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX24,102.71-60.12(-0.25%)

S&P 5005,695.94-55.13(-0.96%)

DOW41,954.24-398.51(-0.94%)

CAD/USD0.7342-0.0000(-0.00%)

CRUDE OIL75.85-1.29(-1.67%)

Bitcoin CAD85,294.81-1,233.08(-1.43%)

Heineken N.V. (HEINY)

S&P/TSX
24,102.71
-60.12(-0.25%)

S&P 500
5,695.94
-55.13(-0.96%)

DOW
41,954.24
-398.51(-0.94%)

CAD/USD
0.7342
-0.0000(-0.00%)

CRUDE OIL
75.85
-1.29(-1.67%)

Bitcoin CAD
85,294.81
-1,233.08(-1.43%)