Canada Markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Aug. 02, 202158.3358.8157.8458.5458.5413,576
Jul. 30, 202158.8258.8458.1658.1658.1618,300
Jul. 29, 202159.7359.7359.4659.6959.6911,200
Jul. 28, 202159.2759.6059.2159.4859.488,300
Jul. 27, 202158.7858.8858.5058.8758.8723,500
Jul. 26, 202158.8959.0358.7558.8658.8612,900
Jul. 23, 202158.8659.0758.7858.9258.9227,800
Jul. 22, 202158.7758.8358.3258.3258.3245,100
Jul. 21, 202157.8258.3057.7158.3058.3016,800
Jul. 20, 202157.8657.9557.4857.8457.8413,800
Jul. 19, 202158.1758.2657.1457.4457.4427,900
Jul. 16, 202160.1860.3959.9860.1360.1311,900
Jul. 15, 202160.1060.2459.9360.0660.0611,900
Jul. 14, 202159.8560.2859.7459.9159.9127,100
Jul. 13, 202160.3560.6160.2960.3360.3313,800
Jul. 12, 202160.0660.5360.0660.5160.5111,400
Jul. 09, 202159.1159.1158.8959.0559.0517,600
Jul. 08, 202159.5459.7059.2659.4959.4915,000
Jul. 07, 202159.7060.2159.4460.1360.1315,000
Jul. 06, 202159.7459.9059.3659.7659.7613,300
Jul. 02, 202160.3660.7560.3260.5660.5613,800
Jul. 01, 202160.5160.9760.5160.8960.8916,100
Jun. 30, 202161.1261.1960.4460.7560.7520,800
Jun. 29, 202161.1061.3061.0261.2061.2016,700
Jun. 28, 202161.6761.6761.3161.5561.5522,800
Jun. 25, 202161.4761.7761.3661.7761.7713,300
Jun. 24, 202161.3961.8861.3961.8661.8614,000
Jun. 23, 202160.7460.8560.5160.5460.5412,100
Jun. 22, 202160.4060.6960.1960.5860.5818,400
Jun. 21, 202159.2559.6759.1859.6559.6513,200
Jun. 18, 202158.3458.9158.2358.7558.7510,600
Jun. 17, 202159.3559.6759.2559.6259.6212,800
Jun. 16, 202160.2460.5959.8159.9359.9313,300
Jun. 15, 202159.7859.7859.4859.6859.6813,800
Jun. 14, 202159.5059.7659.4959.7659.7614,400
Jun. 11, 202159.5059.5059.2259.3759.3729,800
Jun. 10, 202159.7559.8559.2159.5359.5310,600
Jun. 09, 202160.4760.4760.0060.1360.1316,000
Jun. 08, 202160.2660.3860.0560.1160.1159,700
Jun. 07, 202160.0560.3859.7659.9059.9044,800
Jun. 04, 202159.2959.5959.2759.4059.4015,600
Jun. 03, 202158.8359.1358.6459.1359.1314,200
Jun. 02, 202160.2660.2959.9460.0260.0269,400
Jun. 01, 202160.1560.1559.6959.9959.9917,600
May 28, 202159.5759.9659.5059.8359.8376,800
May 27, 202159.7059.8759.5159.6359.6332,200
May 26, 202160.0960.4960.0760.1360.1316,600
May 25, 202160.1360.1459.8260.0460.0433,600
May 24, 202160.2460.5760.2060.2060.2066,500
May 21, 202160.5160.5960.2460.3360.3326,300
May 20, 202160.4060.9360.3860.8260.8214,200
May 19, 202160.1660.5860.0060.3760.3715,000
May 18, 202160.2760.5060.2360.4660.4662,200
May 17, 202159.9860.2959.6160.2960.2917,100
May 14, 202159.8860.4659.8860.2060.2059,100
May 13, 202159.2659.7859.2659.6359.6322,900
May 12, 202159.4459.7558.9158.9158.9152,900
May 11, 202159.4059.5659.0759.4259.4260,900
May 10, 202160.3360.6259.9060.0960.0915,600
May 07, 202160.2760.7260.2760.5360.5313,000
May 06, 202159.9260.3959.8360.1460.1420,200
May 05, 202159.0759.1558.4358.5658.5635,800
May 04, 202158.5859.0058.1658.3658.3625,500
May 03, 202158.3659.1758.3659.1659.1614,200
Apr. 30, 202158.7058.7057.8458.1558.1514,500
Apr. 29, 202159.1259.3958.8259.3959.3916,000
Apr. 28, 202158.4558.6458.0658.6458.6411,600
Apr. 27, 202157.7358.2057.6357.9657.9613,200
Apr. 26, 202157.9058.2257.6657.8357.8326,300
Apr. 26, 20210.422261 Dividend
Apr. 23, 202157.7658.8357.7658.6658.2414,000
Apr. 22, 202158.9658.9658.4058.6358.2118,100
Apr. 21, 202157.5858.5057.5758.2757.8520,200
Apr. 20, 202155.6655.7755.2255.5455.1413,600
Apr. 19, 202155.8256.0055.6056.0055.6016,400
Apr. 16, 202155.1255.6154.9455.5655.1614,900
Apr. 15, 202155.1755.6255.1655.3554.9524,000
Apr. 14, 202154.4654.5454.0354.3053.9114,900
Apr. 13, 202153.8854.3453.8054.0553.6617,900
Apr. 12, 202154.2554.4254.1254.1553.7616,900
Apr. 09, 202154.3454.8254.2554.6854.29149,600
Apr. 08, 202154.0154.4853.9054.3253.9318,600
Apr. 07, 202154.2554.2553.5953.9453.5517,700
Apr. 06, 202153.4853.7453.4453.5753.1820,400
Apr. 05, 202154.0554.0552.3252.9152.5320,000
Apr. 01, 202152.0752.3351.8852.0551.6836,100
Mar. 31, 202151.8451.8451.3351.6051.2329,800
Mar. 30, 202152.1052.1751.8651.8751.5090,600
Mar. 29, 202152.0052.4251.9252.2851.9027,200
Mar. 26, 202151.4951.9551.4051.8651.4925,600
Mar. 25, 202151.3251.6151.2051.4551.0817,100
Mar. 24, 202152.1252.1851.8951.9851.6116,400
Mar. 23, 202152.9452.9452.5652.6152.2326,500
Mar. 22, 202153.4553.4953.1553.4053.0222,100
Mar. 19, 202153.5653.7853.4553.7553.3620,200
Mar. 18, 202153.7654.0953.4353.4353.0515,000
Mar. 17, 202153.9154.6253.7654.5954.2019,200
Mar. 16, 202154.3054.3453.8654.0653.6737,300
Mar. 15, 202154.5454.6954.3054.6554.2615,700
Mar. 12, 202153.6654.4253.6054.4254.0315,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...