Heineken N.V. (HEINY)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

45.89

+0.37

(+0.81%)

At close: 03:46PM EST

Time Period:

Nov 30, 2021 - Nov 30, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 30, 2022	-	-	-	-	-	-
Nov 29, 2022	45.76	45.98	45.64	45.89	45.89	32,000
Nov 28, 2022	46.05	46.23	45.45	45.52	45.52	55,400
Nov 25, 2022	46.11	46.40	46.11	46.34	46.34	32,800
Nov 23, 2022	45.66	46.16	45.66	46.11	46.11	18,900
Nov 22, 2022	45.55	46.00	45.55	46.00	46.00	38,000
Nov 21, 2022	46.00	46.19	45.67	45.96	45.96	55,700
Nov 18, 2022	45.48	45.60	45.23	45.43	45.43	54,900
Nov 17, 2022	44.77	45.26	44.72	45.23	45.23	38,700
Nov 16, 2022	45.52	45.53	45.12	45.25	45.25	38,800
Nov 15, 2022	45.15	45.19	44.14	44.53	44.53	46,200
Nov 14, 2022	44.84	44.90	44.40	44.40	44.40	108,900
Nov 11, 2022	44.60	44.78	44.22	44.70	44.70	144,700
Nov 10, 2022	43.67	43.91	43.39	43.84	43.84	228,000
Nov 09, 2022	42.55	42.64	42.04	42.07	42.07	163,300
Nov 08, 2022	41.84	42.02	41.43	41.69	41.69	167,100
Nov 07, 2022	42.24	42.29	41.69	41.94	41.94	80,300
Nov 04, 2022	41.43	42.05	41.22	41.76	41.76	97,000
Nov 03, 2022	39.97	40.53	39.94	40.24	40.24	202,400
Nov 02, 2022	40.55	41.28	40.18	40.18	40.18	114,100
Nov 01, 2022	41.80	41.80	40.71	41.10	41.10	112,200
Oct 31, 2022	42.69	42.69	41.60	41.74	41.74	138,100
Oct 28, 2022	41.66	42.10	41.61	42.01	42.01	68,200
Oct 27, 2022	41.88	42.26	41.31	41.32	41.32	84,500
Oct 26, 2022	41.00	42.33	40.86	41.92	41.92	62,800
Oct 25, 2022	43.51	44.27	43.51	43.99	43.99	73,100
Oct 24, 2022	43.09	44.42	42.83	43.04	43.04	61,600
Oct 21, 2022	41.38	42.54	41.32	42.54	42.54	40,500
Oct 20, 2022	43.31	43.74	41.90	42.00	42.00	43,600
Oct 19, 2022	43.83	44.33	42.69	42.91	42.91	33,900
Oct 18, 2022	44.88	45.07	44.59	44.97	44.97	77,100
Oct 17, 2022	44.60	44.86	44.44	44.70	44.70	68,500
Oct 14, 2022	44.91	45.30	43.88	43.98	43.98	69,900
Oct 13, 2022	43.14	44.71	43.03	44.41	44.41	98,500
Oct 12, 2022	43.85	44.42	43.85	44.02	44.02	43,800
Oct 11, 2022	43.19	44.20	43.08	43.65	43.65	81,000
Oct 10, 2022	43.07	43.67	42.47	42.86	42.86	75,600
Oct 07, 2022	43.81	43.97	43.29	43.41	43.41	56,000
Oct 06, 2022	44.22	44.22	43.70	43.72	43.72	36,500
Oct 05, 2022	45.52	45.52	44.80	45.24	45.24	34,700
Oct 04, 2022	45.47	45.86	45.32	45.75	45.75	140,000
Oct 03, 2022	43.92	44.20	43.69	43.99	43.99	92,200
Sept 30, 2022	43.78	44.23	43.52	43.74	43.74	104,800
Sept 29, 2022	43.68	43.80	43.02	43.74	43.74	122,100
Sept 28, 2022	42.96	43.98	42.96	43.98	43.98	65,900
Sept 27, 2022	43.71	43.71	42.83	43.17	43.17	188,700
Sept 26, 2022	42.98	43.49	42.68	42.84	42.84	112,900
Sept 23, 2022	43.82	43.82	42.72	42.95	42.95	44,500
Sept 22, 2022	45.06	45.10	44.49	44.75	44.75	50,300
Sept 21, 2022	44.41	44.69	43.90	43.93	43.93	58,100
Sept 20, 2022	44.95	44.95	44.15	44.47	44.47	73,400
Sept 19, 2022	44.82	45.54	44.82	45.53	45.53	48,400
Sept 16, 2022	44.74	45.31	44.74	45.01	45.01	37,000
Sept 15, 2022	45.35	45.83	45.35	45.63	45.63	159,100
Sept 14, 2022	45.46	45.85	45.34	45.63	45.63	159,300
Sept 13, 2022	47.00	47.25	46.20	46.20	46.20	45,800
Sept 12, 2022	47.63	47.86	47.40	47.48	47.48	66,400
Sept 09, 2022	45.86	46.29	45.69	46.05	46.05	53,700
Sept 08, 2022	45.23	45.61	45.06	45.45	45.45	108,300
Sept 07, 2022	44.51	45.19	44.47	45.10	45.10	69,700
Sept 06, 2022	44.56	44.95	44.30	44.39	44.39	68,700
Sept 02, 2022	44.44	45.11	43.71	43.78	43.78	56,400
Sept 01, 2022	44.10	44.44	43.59	44.25	44.25	92,500
Aug 31, 2022	45.07	45.56	44.87	44.92	44.92	68,100
Aug 30, 2022	45.25	45.87	44.85	45.00	45.00	100,100
Aug 29, 2022	45.47	45.68	45.12	45.34	45.34	72,000
Aug 26, 2022	46.17	46.37	45.31	45.33	45.33	67,400
Aug 25, 2022	46.73	46.73	45.13	45.79	45.79	48,600
Aug 24, 2022	46.46	48.14	46.46	47.12	47.12	36,800
Aug 23, 2022	46.99	47.48	46.75	46.83	46.83	40,900
Aug 22, 2022	47.14	47.47	46.79	47.01	47.01	49,800
Aug 19, 2022	48.17	48.53	48.15	48.15	48.15	27,700
Aug 18, 2022	48.60	49.67	48.15	48.30	48.30	79,500
Aug 17, 2022	48.65	49.54	48.59	49.05	49.05	37,700
Aug 16, 2022	48.27	49.42	48.22	48.53	48.53	48,100
Aug 15, 2022	48.27	49.34	48.27	48.54	48.54	79,800
Aug 12, 2022	48.31	48.86	48.26	48.86	48.86	38,300
Aug 11, 2022	47.82	49.70	47.82	48.28	48.28	18,400
Aug 10, 2022	48.36	49.60	48.18	48.30	48.30	30,300
Aug 09, 2022	48.05	49.04	47.83	47.97	47.97	49,200
Aug 08, 2022	48.25	49.46	48.22	48.53	48.53	65,400
Aug 05, 2022	48.54	48.54	47.36	47.76	47.76	32,000
Aug 04, 2022	48.19	48.27	47.83	48.14	48.14	25,300
Aug 03, 2022	48.05	48.54	47.88	48.41	48.41	71,800
Aug 02, 2022	48.80	48.96	47.60	47.76	47.76	55,500
Aug 01, 2022	49.00	49.26	48.74	48.85	48.85	41,000
Jul 29, 2022	48.94	49.65	48.82	49.11	49.11	46,500
Jul 28, 2022	48.54	48.99	48.16	48.93	48.93	32,200
Jul 27, 2022	49.08	49.59	48.55	49.46	49.46	34,400
Jul 26, 2022	48.19	48.51	48.15	48.26	48.26	43,500
Jul 25, 2022	48.69	48.69	48.31	48.61	48.61	35,400
Jul 22, 2022	48.28	48.62	48.11	48.24	48.24	25,600
Jul 21, 2022	47.17	47.90	47.17	47.85	47.85	42,600
Jul 20, 2022	47.67	47.67	46.69	46.81	46.81	35,100
Jul 19, 2022	47.80	48.29	47.77	48.17	48.17	38,000
Jul 18, 2022	47.33	47.52	46.77	46.85	46.85	55,000
Jul 15, 2022	46.77	47.12	46.58	46.88	46.88	41,900
Jul 14, 2022	46.42	46.78	46.11	46.78	46.78	31,700
Jul 13, 2022	46.56	47.11	46.55	46.88	46.88	37,100
Jul 12, 2022	46.73	47.33	46.69	46.92	46.92	55,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,277.41+56.92(+0.28%)

S&P 5003,957.63-6.31(-0.16%)

DOW33,852.53+3.07(+0.01%)

CAD/USD0.7372+0.0006(+0.0877%)

CRUDE OIL79.09+0.89(+1.14%)

BTC-CAD22,893.58+384.37(+1.71%)

Heineken N.V. (HEINY)

S&P/TSX
20,277.41
+56.92(+0.28%)

S&P 500
3,957.63
-6.31(-0.16%)

DOW
33,852.53
+3.07(+0.01%)

CAD/USD
0.7372
+0.0006(+0.0877%)

CRUDE OIL
79.09
+0.89(+1.14%)

BTC-CAD
22,893.58
+384.37(+1.71%)