Canada markets closed

Heineken N.V. (HEINY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
46.63+0.38 (+0.82%)
At close: 3:45PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 18, 202046.6546.9446.5146.6346.63189,239
Sep. 17, 202046.2146.6246.0946.2546.2593,900
Sep. 16, 202046.0346.5245.5845.6545.65829,200
Sep. 15, 202046.3546.3945.9746.0346.03781,300
Sep. 14, 202046.2146.2145.8645.9945.99126,000
Sep. 11, 202045.6745.8145.3345.4245.42262,300
Sep. 10, 202046.2746.3445.3645.4545.45123,400
Sep. 09, 202045.3945.6845.2845.3145.3147,200
Sep. 08, 202044.9545.1644.7844.7844.78310,300
Sep. 04, 202046.1646.1645.1645.8045.8041,800
Sep. 03, 202046.9747.0245.8246.1446.14145,100
Sep. 02, 202045.2946.0945.2946.0046.0031,100
Sep. 01, 202045.8545.8545.0545.1645.16146,700
Aug. 31, 202046.5846.6546.2846.2846.2823,100
Aug. 28, 202047.1047.1546.5246.8346.8392,200
Aug. 27, 202047.1247.1846.5546.8046.8037,700
Aug. 26, 202046.4946.7146.4546.6146.6168,900
Aug. 25, 202046.7146.8446.4046.7046.70186,800
Aug. 24, 202046.6846.8746.2846.7146.7165,600
Aug. 21, 202045.4445.6645.2345.6645.6634,500
Aug. 20, 202045.9046.1445.8946.0846.0818,700
Aug. 19, 202046.4346.9146.3546.3546.3522,200
Aug. 18, 202046.6546.6846.3546.4746.4722,400
Aug. 17, 202045.8746.3645.8746.1446.1412,300
Aug. 14, 202046.0146.2245.8746.0646.0617,000
Aug. 13, 202046.8447.0546.6346.6846.6816,200
Aug. 12, 202046.5147.0446.5146.8346.8326,200
Aug. 11, 202046.2846.4245.7145.7145.7128,200
Aug. 10, 202045.2045.6645.1845.4945.4956,800
Aug. 07, 202044.8545.1244.8445.0745.0731,700
Aug. 06, 202045.9045.9645.4245.5645.5631,900
Aug. 05, 202046.7846.9446.4046.4046.4028,000
Aug. 04, 202046.4847.0346.4846.7146.7129,600
Aug. 03, 202047.0047.5046.5447.3547.3519,000
Jul. 31, 202049.7249.7248.0748.3148.31219,700
Jul. 30, 202048.9949.7448.9249.6149.6126,600
Jul. 29, 202050.1750.6249.9250.5150.5114,500
Jul. 28, 202048.8749.4348.6949.1149.1135,800
Jul. 27, 202048.1548.6348.1448.2248.2219,900
Jul. 24, 202048.4948.4947.8647.9547.9520,800
Jul. 23, 202048.3048.6548.1048.2948.2934,400
Jul. 22, 202048.7748.7748.1948.4948.4920,700
Jul. 21, 202048.6548.9948.4748.7448.7418,600
Jul. 20, 202048.2148.3848.0748.3048.3033,800
Jul. 17, 202047.4648.1747.4648.0848.0844,500
Jul. 16, 202048.2948.8348.1548.6448.6470,300
Jul. 15, 202049.3649.8149.1849.3949.3987,500
Jul. 14, 202048.1248.4047.8748.3948.3926,800
Jul. 13, 202048.4248.9947.7047.7347.7362,000
Jul. 10, 202047.2348.0047.2347.8647.8631,100
Jul. 09, 202047.6647.6646.8647.0347.0335,900
Jul. 08, 202048.0848.0847.2747.5547.5517,100
Jul. 07, 202047.0947.6546.7046.7046.7046,500
Jul. 06, 202047.1147.3046.9147.2247.2222,500
Jul. 02, 202046.3646.5246.1446.2446.2429,700
Jul. 01, 202045.2746.1145.2746.0146.0136,000
Jun. 30, 202045.9546.3445.7746.1146.1154,800
Jun. 29, 202046.1046.3145.8746.1046.1016,500
Jun. 26, 202046.9647.0346.5346.6846.6824,700
Jun. 25, 202046.6547.0446.4946.9346.9350,600
Jun. 24, 202047.4747.5346.6746.6746.6743,200
Jun. 23, 202048.3849.0548.3548.3548.3538,200
Jun. 22, 202047.9948.1847.3747.8147.8135,500
Jun. 19, 202048.3448.5447.9147.9847.9881,100
Jun. 18, 202047.1647.2946.8247.1647.1624,700
Jun. 17, 202047.2547.5247.0647.0647.06105,200
Jun. 16, 202047.7347.9247.0647.1447.1454,700
Jun. 15, 202045.5146.1645.2846.1046.1061,200
Jun. 12, 202046.3746.4845.2645.7345.73157,200
Jun. 11, 202047.0047.2545.1145.2145.2189,000
Jun. 10, 202048.9148.9148.0148.2548.2534,100
Jun. 09, 202048.2748.8448.1348.5348.5326,500
Jun. 08, 202048.5549.2548.5549.2549.2540,900
Jun. 05, 202049.0449.2348.5148.5648.5634,300
Jun. 04, 202048.4948.9548.2348.5648.5656,000
Jun. 03, 202047.8748.5247.8748.2048.2077,500
Jun. 02, 202047.0147.1746.7947.0047.00333,700
Jun. 01, 202046.3446.9346.3446.9146.91171,100
May 29, 202046.1246.2745.7546.0546.05147,500
May 28, 202046.1946.8946.1946.4846.48195,700
May 27, 202045.3746.3044.4446.0846.08159,400
May 26, 202043.1343.8843.0743.4143.4179,000
May 22, 202041.5541.9741.3441.6841.6836,500
May 21, 202042.2242.4041.6042.2042.2072,900
May 20, 202042.0142.3041.8942.1142.1144,500
May 19, 202040.9841.7340.9441.3041.30163,100
May 18, 202040.3941.6740.3841.6041.6082,800
May 15, 202039.0439.5438.9139.1139.1162,300
May 14, 202038.6639.1438.4539.1439.1452,500
May 13, 202040.4440.6439.8240.0040.0079,000
May 12, 202041.1741.6140.6640.7640.76109,600
May 11, 202040.2041.2240.2041.1041.1051,000
May 08, 202040.2940.8940.2440.8140.8177,400
May 07, 202039.9940.2539.8640.0640.06201,700
May 06, 202040.0140.0739.6639.7839.78104,800
May 05, 202040.0340.2739.7939.7939.79289,500
May 04, 202040.3440.6440.1040.3740.37234,000
May 01, 202042.5342.5341.5141.9641.9676,300
Apr. 30, 202042.8042.8842.1442.6442.6471,200
Apr. 29, 202042.2742.6542.1442.5442.5466,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...