Heineken N.V. (HEINY)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

58.55+0.38 (+0.66%)

At close: 3:45PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug. 02, 2021	58.33	58.81	57.84	58.54	58.54	13,576
Jul. 30, 2021	58.82	58.84	58.16	58.16	58.16	18,300
Jul. 29, 2021	59.73	59.73	59.46	59.69	59.69	11,200
Jul. 28, 2021	59.27	59.60	59.21	59.48	59.48	8,300
Jul. 27, 2021	58.78	58.88	58.50	58.87	58.87	23,500
Jul. 26, 2021	58.89	59.03	58.75	58.86	58.86	12,900
Jul. 23, 2021	58.86	59.07	58.78	58.92	58.92	27,800
Jul. 22, 2021	58.77	58.83	58.32	58.32	58.32	45,100
Jul. 21, 2021	57.82	58.30	57.71	58.30	58.30	16,800
Jul. 20, 2021	57.86	57.95	57.48	57.84	57.84	13,800
Jul. 19, 2021	58.17	58.26	57.14	57.44	57.44	27,900
Jul. 16, 2021	60.18	60.39	59.98	60.13	60.13	11,900
Jul. 15, 2021	60.10	60.24	59.93	60.06	60.06	11,900
Jul. 14, 2021	59.85	60.28	59.74	59.91	59.91	27,100
Jul. 13, 2021	60.35	60.61	60.29	60.33	60.33	13,800
Jul. 12, 2021	60.06	60.53	60.06	60.51	60.51	11,400
Jul. 09, 2021	59.11	59.11	58.89	59.05	59.05	17,600
Jul. 08, 2021	59.54	59.70	59.26	59.49	59.49	15,000
Jul. 07, 2021	59.70	60.21	59.44	60.13	60.13	15,000
Jul. 06, 2021	59.74	59.90	59.36	59.76	59.76	13,300
Jul. 02, 2021	60.36	60.75	60.32	60.56	60.56	13,800
Jul. 01, 2021	60.51	60.97	60.51	60.89	60.89	16,100
Jun. 30, 2021	61.12	61.19	60.44	60.75	60.75	20,800
Jun. 29, 2021	61.10	61.30	61.02	61.20	61.20	16,700
Jun. 28, 2021	61.67	61.67	61.31	61.55	61.55	22,800
Jun. 25, 2021	61.47	61.77	61.36	61.77	61.77	13,300
Jun. 24, 2021	61.39	61.88	61.39	61.86	61.86	14,000
Jun. 23, 2021	60.74	60.85	60.51	60.54	60.54	12,100
Jun. 22, 2021	60.40	60.69	60.19	60.58	60.58	18,400
Jun. 21, 2021	59.25	59.67	59.18	59.65	59.65	13,200
Jun. 18, 2021	58.34	58.91	58.23	58.75	58.75	10,600
Jun. 17, 2021	59.35	59.67	59.25	59.62	59.62	12,800
Jun. 16, 2021	60.24	60.59	59.81	59.93	59.93	13,300
Jun. 15, 2021	59.78	59.78	59.48	59.68	59.68	13,800
Jun. 14, 2021	59.50	59.76	59.49	59.76	59.76	14,400
Jun. 11, 2021	59.50	59.50	59.22	59.37	59.37	29,800
Jun. 10, 2021	59.75	59.85	59.21	59.53	59.53	10,600
Jun. 09, 2021	60.47	60.47	60.00	60.13	60.13	16,000
Jun. 08, 2021	60.26	60.38	60.05	60.11	60.11	59,700
Jun. 07, 2021	60.05	60.38	59.76	59.90	59.90	44,800
Jun. 04, 2021	59.29	59.59	59.27	59.40	59.40	15,600
Jun. 03, 2021	58.83	59.13	58.64	59.13	59.13	14,200
Jun. 02, 2021	60.26	60.29	59.94	60.02	60.02	69,400
Jun. 01, 2021	60.15	60.15	59.69	59.99	59.99	17,600
May 28, 2021	59.57	59.96	59.50	59.83	59.83	76,800
May 27, 2021	59.70	59.87	59.51	59.63	59.63	32,200
May 26, 2021	60.09	60.49	60.07	60.13	60.13	16,600
May 25, 2021	60.13	60.14	59.82	60.04	60.04	33,600
May 24, 2021	60.24	60.57	60.20	60.20	60.20	66,500
May 21, 2021	60.51	60.59	60.24	60.33	60.33	26,300
May 20, 2021	60.40	60.93	60.38	60.82	60.82	14,200
May 19, 2021	60.16	60.58	60.00	60.37	60.37	15,000
May 18, 2021	60.27	60.50	60.23	60.46	60.46	62,200
May 17, 2021	59.98	60.29	59.61	60.29	60.29	17,100
May 14, 2021	59.88	60.46	59.88	60.20	60.20	59,100
May 13, 2021	59.26	59.78	59.26	59.63	59.63	22,900
May 12, 2021	59.44	59.75	58.91	58.91	58.91	52,900
May 11, 2021	59.40	59.56	59.07	59.42	59.42	60,900
May 10, 2021	60.33	60.62	59.90	60.09	60.09	15,600
May 07, 2021	60.27	60.72	60.27	60.53	60.53	13,000
May 06, 2021	59.92	60.39	59.83	60.14	60.14	20,200
May 05, 2021	59.07	59.15	58.43	58.56	58.56	35,800
May 04, 2021	58.58	59.00	58.16	58.36	58.36	25,500
May 03, 2021	58.36	59.17	58.36	59.16	59.16	14,200
Apr. 30, 2021	58.70	58.70	57.84	58.15	58.15	14,500
Apr. 29, 2021	59.12	59.39	58.82	59.39	59.39	16,000
Apr. 28, 2021	58.45	58.64	58.06	58.64	58.64	11,600
Apr. 27, 2021	57.73	58.20	57.63	57.96	57.96	13,200
Apr. 26, 2021	57.90	58.22	57.66	57.83	57.83	26,300
Apr. 26, 2021	0.422261 Dividend
Apr. 23, 2021	57.76	58.83	57.76	58.66	58.24	14,000
Apr. 22, 2021	58.96	58.96	58.40	58.63	58.21	18,100
Apr. 21, 2021	57.58	58.50	57.57	58.27	57.85	20,200
Apr. 20, 2021	55.66	55.77	55.22	55.54	55.14	13,600
Apr. 19, 2021	55.82	56.00	55.60	56.00	55.60	16,400
Apr. 16, 2021	55.12	55.61	54.94	55.56	55.16	14,900
Apr. 15, 2021	55.17	55.62	55.16	55.35	54.95	24,000
Apr. 14, 2021	54.46	54.54	54.03	54.30	53.91	14,900
Apr. 13, 2021	53.88	54.34	53.80	54.05	53.66	17,900
Apr. 12, 2021	54.25	54.42	54.12	54.15	53.76	16,900
Apr. 09, 2021	54.34	54.82	54.25	54.68	54.29	149,600
Apr. 08, 2021	54.01	54.48	53.90	54.32	53.93	18,600
Apr. 07, 2021	54.25	54.25	53.59	53.94	53.55	17,700
Apr. 06, 2021	53.48	53.74	53.44	53.57	53.18	20,400
Apr. 05, 2021	54.05	54.05	52.32	52.91	52.53	20,000
Apr. 01, 2021	52.07	52.33	51.88	52.05	51.68	36,100
Mar. 31, 2021	51.84	51.84	51.33	51.60	51.23	29,800
Mar. 30, 2021	52.10	52.17	51.86	51.87	51.50	90,600
Mar. 29, 2021	52.00	52.42	51.92	52.28	51.90	27,200
Mar. 26, 2021	51.49	51.95	51.40	51.86	51.49	25,600
Mar. 25, 2021	51.32	51.61	51.20	51.45	51.08	17,100
Mar. 24, 2021	52.12	52.18	51.89	51.98	51.61	16,400
Mar. 23, 2021	52.94	52.94	52.56	52.61	52.23	26,500
Mar. 22, 2021	53.45	53.49	53.15	53.40	53.02	22,100
Mar. 19, 2021	53.56	53.78	53.45	53.75	53.36	20,200
Mar. 18, 2021	53.76	54.09	53.43	53.43	53.05	15,000
Mar. 17, 2021	53.91	54.62	53.76	54.59	54.20	19,200
Mar. 16, 2021	54.30	54.34	53.86	54.06	53.67	37,300
Mar. 15, 2021	54.54	54.69	54.30	54.65	54.26	15,700
Mar. 12, 2021	53.66	54.42	53.60	54.42	54.03	15,900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX20,287.80-24.00(-0.12%)

S&P 5004,387.16-8.10(-0.18%)

DOW34,838.16-97.31(-0.28%)

CAD/USD0.7994-0.0025(-0.3086%)

CRUDE OIL71.40-2.55(-3.45%)

BTC-CAD48,842.21-3,229.52(-6.20%)

Heineken N.V. (HEINY)

S&P/TSX
20,287.80
-24.00(-0.12%)

S&P 500
4,387.16
-8.10(-0.18%)

DOW
34,838.16
-97.31(-0.28%)

CAD/USD
0.7994
-0.0025(-0.3086%)

CRUDE OIL
71.40
-2.55(-3.45%)

BTC-CAD
48,842.21
-3,229.52(-6.20%)