Heineken N.V. (HEINY)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

54.04-0.89 (-1.61%)

At close: 3:53PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan. 15, 2021	54.15	54.18	53.92	54.05	54.05	16,300
Jan. 14, 2021	54.75	55.16	54.59	54.93	54.93	16,600
Jan. 13, 2021	54.24	54.56	54.06	54.12	54.12	201,100
Jan. 12, 2021	54.43	54.67	54.26	54.65	54.65	16,600
Jan. 11, 2021	55.97	55.97	55.57	55.71	55.71	29,800
Jan. 08, 2021	56.72	56.89	56.48	56.74	56.74	42,500
Jan. 07, 2021	56.32	56.50	56.01	56.25	56.25	28,900
Jan. 06, 2021	55.56	55.98	55.24	55.30	55.30	246,300
Jan. 05, 2021	55.80	55.90	55.21	55.67	55.67	38,500
Jan. 04, 2021	56.57	56.59	55.30	55.40	55.40	54,000
Dec. 31, 2020	54.60	56.06	54.60	55.84	55.84	16,400
Dec. 30, 2020	55.65	56.14	55.46	56.14	56.14	44,700
Dec. 29, 2020	55.44	56.00	55.40	55.58	55.58	63,600
Dec. 28, 2020	54.23	54.86	54.15	54.15	54.15	13,900
Dec. 24, 2020	55.35	55.51	54.43	54.55	54.55	11,100
Dec. 23, 2020	53.92	54.23	53.81	53.82	53.82	121,100
Dec. 22, 2020	53.77	53.77	53.33	53.47	53.47	506,500
Dec. 21, 2020	53.28	53.65	52.93	53.48	53.48	296,200
Dec. 18, 2020	54.91	55.18	54.51	54.81	54.81	48,800
Dec. 17, 2020	54.73	55.20	54.70	54.98	54.98	18,300
Dec. 16, 2020	54.70	54.77	54.36	54.59	54.59	21,600
Dec. 15, 2020	54.85	55.04	54.59	55.04	55.04	27,400
Dec. 14, 2020	55.70	56.04	55.62	55.63	55.63	16,200
Dec. 11, 2020	55.09	55.27	54.89	55.02	55.02	17,700
Dec. 10, 2020	55.76	55.96	55.56	55.72	55.72	13,300
Dec. 09, 2020	54.80	54.88	54.45	54.69	54.69	42,900
Dec. 08, 2020	54.49	54.73	54.17	54.40	54.40	57,900
Dec. 07, 2020	55.05	55.18	54.89	54.93	54.93	74,600
Dec. 04, 2020	55.31	55.55	55.14	55.35	55.35	104,100
Dec. 03, 2020	54.35	54.79	54.21	54.29	54.29	86,800
Dec. 02, 2020	54.62	54.63	54.23	54.52	54.52	42,200
Dec. 01, 2020	53.37	54.03	53.37	53.90	53.90	24,500
Nov. 30, 2020	53.20	53.47	52.61	52.69	52.69	23,500
Nov. 27, 2020	53.28	53.83	53.06	53.22	53.22	22,800
Nov. 25, 2020	53.06	53.32	52.71	53.00	53.00	27,700
Nov. 24, 2020	53.14	53.66	53.03	53.56	53.56	46,700
Nov. 23, 2020	53.16	53.25	52.80	53.09	53.09	20,700
Nov. 20, 2020	53.05	53.15	52.64	52.88	52.88	13,400
Nov. 19, 2020	53.44	54.02	53.36	53.79	53.79	48,500
Nov. 18, 2020	54.39	54.74	54.15	54.15	54.15	19,300
Nov. 17, 2020	54.50	54.91	54.43	54.74	54.74	18,500
Nov. 16, 2020	55.58	55.59	54.63	54.83	54.83	24,000
Nov. 13, 2020	53.66	53.89	53.32	53.86	53.86	19,500
Nov. 12, 2020	53.99	54.05	52.81	52.83	52.83	147,200
Nov. 11, 2020	54.10	54.24	53.50	53.74	53.74	170,600
Nov. 10, 2020	54.16	55.36	54.16	54.94	54.94	195,600
Nov. 09, 2020	53.94	54.49	51.98	52.92	52.92	762,700
Nov. 06, 2020	48.48	48.48	48.05	48.41	48.41	452,100
Nov. 05, 2020	48.42	48.73	48.28	48.48	48.48	106,300
Nov. 04, 2020	46.55	46.61	46.19	46.19	46.19	30,300
Nov. 03, 2020	45.45	45.97	45.43	45.60	45.60	62,700
Nov. 02, 2020	44.98	44.98	44.47	44.69	44.69	53,900
Oct. 30, 2020	44.50	44.93	44.17	44.56	44.56	48,900
Oct. 29, 2020	44.89	45.25	44.56	45.05	45.05	233,900
Oct. 28, 2020	44.85	45.76	44.72	45.45	45.45	265,500
Oct. 27, 2020	47.54	47.54	47.00	47.00	47.00	332,300
Oct. 26, 2020	48.28	48.28	47.64	47.64	47.64	329,200
Oct. 23, 2020	48.10	48.31	47.70	48.12	48.12	478,800
Oct. 22, 2020	46.62	47.31	46.62	46.96	46.96	944,100
Oct. 21, 2020	46.36	46.61	46.16	46.51	46.51	341,900
Oct. 20, 2020	46.84	47.14	46.66	46.90	46.90	394,600
Oct. 19, 2020	46.97	46.99	45.58	46.08	46.08	43,400
Oct. 16, 2020	45.85	46.84	45.85	46.26	46.26	16,200
Oct. 15, 2020	45.35	45.98	45.33	45.98	45.98	20,200
Oct. 14, 2020	47.25	47.25	46.56	46.80	46.80	91,500
Oct. 13, 2020	47.54	47.76	47.25	47.48	47.48	125,500
Oct. 12, 2020	47.97	48.29	47.92	48.12	48.12	92,200
Oct. 09, 2020	47.87	48.34	47.75	48.02	48.02	102,600
Oct. 08, 2020	47.33	48.10	47.32	47.96	47.96	37,700
Oct. 07, 2020	46.64	46.99	46.48	46.88	46.88	17,000
Oct. 06, 2020	45.55	45.55	44.97	45.12	45.12	53,800
Oct. 05, 2020	45.03	45.21	44.91	45.13	45.13	56,500
Oct. 02, 2020	44.40	44.74	44.32	44.66	44.66	59,500
Oct. 01, 2020	45.15	45.15	44.36	44.55	44.55	20,700
Sep. 30, 2020	44.58	44.81	44.40	44.51	44.51	59,300
Sep. 29, 2020	44.96	45.10	44.74	44.89	44.89	21,400
Sep. 28, 2020	44.91	45.18	44.62	45.10	45.10	23,600
Sep. 25, 2020	43.73	43.89	43.13	43.57	43.57	71,900
Sep. 24, 2020	44.04	44.16	43.80	43.89	43.89	92,800
Sep. 23, 2020	44.74	44.89	43.75	43.75	43.75	19,400
Sep. 22, 2020	44.77	44.77	44.30	44.46	44.46	29,100
Sep. 21, 2020	45.31	45.31	44.46	44.85	44.85	25,100
Sep. 18, 2020	46.65	46.94	46.51	46.63	46.63	189,200
Sep. 17, 2020	46.21	46.62	46.09	46.25	46.25	93,900
Sep. 16, 2020	46.03	46.52	45.58	45.65	45.65	829,200
Sep. 15, 2020	46.35	46.39	45.97	46.03	46.03	781,300
Sep. 14, 2020	46.21	46.21	45.86	45.99	45.99	126,000
Sep. 11, 2020	45.67	45.81	45.33	45.42	45.42	262,300
Sep. 10, 2020	46.27	46.34	45.36	45.45	45.45	123,400
Sep. 09, 2020	45.39	45.68	45.28	45.31	45.31	47,200
Sep. 08, 2020	44.95	45.16	44.78	44.78	44.78	310,300
Sep. 04, 2020	46.16	46.16	45.16	45.80	45.80	41,800
Sep. 03, 2020	46.97	47.02	45.82	46.14	46.14	145,100
Sep. 02, 2020	45.29	46.09	45.29	46.00	46.00	31,100
Sep. 01, 2020	45.85	45.85	45.05	45.16	45.16	146,700
Aug. 31, 2020	46.58	46.65	46.28	46.28	46.28	23,100
Aug. 28, 2020	47.10	47.15	46.52	46.83	46.83	92,200
Aug. 27, 2020	47.12	47.18	46.55	46.80	46.80	37,700
Aug. 26, 2020	46.49	46.71	46.45	46.61	46.61	68,900
Aug. 25, 2020	46.71	46.84	46.40	46.70	46.70	186,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX17,909.03-49.07(-0.27%)

S&P 5003,768.25-27.29(-0.72%)

DOW30,814.26-177.24(-0.57%)

Heineken N.V. (HEINY)

S&P/TSX
17,909.03
-49.07(-0.27%)

S&P 500
3,768.25
-27.29(-0.72%)

DOW
30,814.26
-177.24(-0.57%)