Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Jan. 15, 202154.1554.1853.9254.0554.0516,300
Jan. 14, 202154.7555.1654.5954.9354.9316,600
Jan. 13, 202154.2454.5654.0654.1254.12201,100
Jan. 12, 202154.4354.6754.2654.6554.6516,600
Jan. 11, 202155.9755.9755.5755.7155.7129,800
Jan. 08, 202156.7256.8956.4856.7456.7442,500
Jan. 07, 202156.3256.5056.0156.2556.2528,900
Jan. 06, 202155.5655.9855.2455.3055.30246,300
Jan. 05, 202155.8055.9055.2155.6755.6738,500
Jan. 04, 202156.5756.5955.3055.4055.4054,000
Dec. 31, 202054.6056.0654.6055.8455.8416,400
Dec. 30, 202055.6556.1455.4656.1456.1444,700
Dec. 29, 202055.4456.0055.4055.5855.5863,600
Dec. 28, 202054.2354.8654.1554.1554.1513,900
Dec. 24, 202055.3555.5154.4354.5554.5511,100
Dec. 23, 202053.9254.2353.8153.8253.82121,100
Dec. 22, 202053.7753.7753.3353.4753.47506,500
Dec. 21, 202053.2853.6552.9353.4853.48296,200
Dec. 18, 202054.9155.1854.5154.8154.8148,800
Dec. 17, 202054.7355.2054.7054.9854.9818,300
Dec. 16, 202054.7054.7754.3654.5954.5921,600
Dec. 15, 202054.8555.0454.5955.0455.0427,400
Dec. 14, 202055.7056.0455.6255.6355.6316,200
Dec. 11, 202055.0955.2754.8955.0255.0217,700
Dec. 10, 202055.7655.9655.5655.7255.7213,300
Dec. 09, 202054.8054.8854.4554.6954.6942,900
Dec. 08, 202054.4954.7354.1754.4054.4057,900
Dec. 07, 202055.0555.1854.8954.9354.9374,600
Dec. 04, 202055.3155.5555.1455.3555.35104,100
Dec. 03, 202054.3554.7954.2154.2954.2986,800
Dec. 02, 202054.6254.6354.2354.5254.5242,200
Dec. 01, 202053.3754.0353.3753.9053.9024,500
Nov. 30, 202053.2053.4752.6152.6952.6923,500
Nov. 27, 202053.2853.8353.0653.2253.2222,800
Nov. 25, 202053.0653.3252.7153.0053.0027,700
Nov. 24, 202053.1453.6653.0353.5653.5646,700
Nov. 23, 202053.1653.2552.8053.0953.0920,700
Nov. 20, 202053.0553.1552.6452.8852.8813,400
Nov. 19, 202053.4454.0253.3653.7953.7948,500
Nov. 18, 202054.3954.7454.1554.1554.1519,300
Nov. 17, 202054.5054.9154.4354.7454.7418,500
Nov. 16, 202055.5855.5954.6354.8354.8324,000
Nov. 13, 202053.6653.8953.3253.8653.8619,500
Nov. 12, 202053.9954.0552.8152.8352.83147,200
Nov. 11, 202054.1054.2453.5053.7453.74170,600
Nov. 10, 202054.1655.3654.1654.9454.94195,600
Nov. 09, 202053.9454.4951.9852.9252.92762,700
Nov. 06, 202048.4848.4848.0548.4148.41452,100
Nov. 05, 202048.4248.7348.2848.4848.48106,300
Nov. 04, 202046.5546.6146.1946.1946.1930,300
Nov. 03, 202045.4545.9745.4345.6045.6062,700
Nov. 02, 202044.9844.9844.4744.6944.6953,900
Oct. 30, 202044.5044.9344.1744.5644.5648,900
Oct. 29, 202044.8945.2544.5645.0545.05233,900
Oct. 28, 202044.8545.7644.7245.4545.45265,500
Oct. 27, 202047.5447.5447.0047.0047.00332,300
Oct. 26, 202048.2848.2847.6447.6447.64329,200
Oct. 23, 202048.1048.3147.7048.1248.12478,800
Oct. 22, 202046.6247.3146.6246.9646.96944,100
Oct. 21, 202046.3646.6146.1646.5146.51341,900
Oct. 20, 202046.8447.1446.6646.9046.90394,600
Oct. 19, 202046.9746.9945.5846.0846.0843,400
Oct. 16, 202045.8546.8445.8546.2646.2616,200
Oct. 15, 202045.3545.9845.3345.9845.9820,200
Oct. 14, 202047.2547.2546.5646.8046.8091,500
Oct. 13, 202047.5447.7647.2547.4847.48125,500
Oct. 12, 202047.9748.2947.9248.1248.1292,200
Oct. 09, 202047.8748.3447.7548.0248.02102,600
Oct. 08, 202047.3348.1047.3247.9647.9637,700
Oct. 07, 202046.6446.9946.4846.8846.8817,000
Oct. 06, 202045.5545.5544.9745.1245.1253,800
Oct. 05, 202045.0345.2144.9145.1345.1356,500
Oct. 02, 202044.4044.7444.3244.6644.6659,500
Oct. 01, 202045.1545.1544.3644.5544.5520,700
Sep. 30, 202044.5844.8144.4044.5144.5159,300
Sep. 29, 202044.9645.1044.7444.8944.8921,400
Sep. 28, 202044.9145.1844.6245.1045.1023,600
Sep. 25, 202043.7343.8943.1343.5743.5771,900
Sep. 24, 202044.0444.1643.8043.8943.8992,800
Sep. 23, 202044.7444.8943.7543.7543.7519,400
Sep. 22, 202044.7744.7744.3044.4644.4629,100
Sep. 21, 202045.3145.3144.4644.8544.8525,100
Sep. 18, 202046.6546.9446.5146.6346.63189,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...