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

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep. 18, 2020	46.65	46.94	46.51	46.63	46.63	189,239
Sep. 17, 2020	46.21	46.62	46.09	46.25	46.25	93,900
Sep. 16, 2020	46.03	46.52	45.58	45.65	45.65	829,200
Sep. 15, 2020	46.35	46.39	45.97	46.03	46.03	781,300
Sep. 14, 2020	46.21	46.21	45.86	45.99	45.99	126,000
Sep. 11, 2020	45.67	45.81	45.33	45.42	45.42	262,300
Sep. 10, 2020	46.27	46.34	45.36	45.45	45.45	123,400
Sep. 09, 2020	45.39	45.68	45.28	45.31	45.31	47,200
Sep. 08, 2020	44.95	45.16	44.78	44.78	44.78	310,300
Sep. 04, 2020	46.16	46.16	45.16	45.80	45.80	41,800
Sep. 03, 2020	46.97	47.02	45.82	46.14	46.14	145,100
Sep. 02, 2020	45.29	46.09	45.29	46.00	46.00	31,100
Sep. 01, 2020	45.85	45.85	45.05	45.16	45.16	146,700
Aug. 31, 2020	46.58	46.65	46.28	46.28	46.28	23,100
Aug. 28, 2020	47.10	47.15	46.52	46.83	46.83	92,200
Aug. 27, 2020	47.12	47.18	46.55	46.80	46.80	37,700
Aug. 26, 2020	46.49	46.71	46.45	46.61	46.61	68,900
Aug. 25, 2020	46.71	46.84	46.40	46.70	46.70	186,800
Aug. 24, 2020	46.68	46.87	46.28	46.71	46.71	65,600
Aug. 21, 2020	45.44	45.66	45.23	45.66	45.66	34,500
Aug. 20, 2020	45.90	46.14	45.89	46.08	46.08	18,700
Aug. 19, 2020	46.43	46.91	46.35	46.35	46.35	22,200
Aug. 18, 2020	46.65	46.68	46.35	46.47	46.47	22,400
Aug. 17, 2020	45.87	46.36	45.87	46.14	46.14	12,300
Aug. 14, 2020	46.01	46.22	45.87	46.06	46.06	17,000
Aug. 13, 2020	46.84	47.05	46.63	46.68	46.68	16,200
Aug. 12, 2020	46.51	47.04	46.51	46.83	46.83	26,200
Aug. 11, 2020	46.28	46.42	45.71	45.71	45.71	28,200
Aug. 10, 2020	45.20	45.66	45.18	45.49	45.49	56,800
Aug. 07, 2020	44.85	45.12	44.84	45.07	45.07	31,700
Aug. 06, 2020	45.90	45.96	45.42	45.56	45.56	31,900
Aug. 05, 2020	46.78	46.94	46.40	46.40	46.40	28,000
Aug. 04, 2020	46.48	47.03	46.48	46.71	46.71	29,600
Aug. 03, 2020	47.00	47.50	46.54	47.35	47.35	19,000
Jul. 31, 2020	49.72	49.72	48.07	48.31	48.31	219,700
Jul. 30, 2020	48.99	49.74	48.92	49.61	49.61	26,600
Jul. 29, 2020	50.17	50.62	49.92	50.51	50.51	14,500
Jul. 28, 2020	48.87	49.43	48.69	49.11	49.11	35,800
Jul. 27, 2020	48.15	48.63	48.14	48.22	48.22	19,900
Jul. 24, 2020	48.49	48.49	47.86	47.95	47.95	20,800
Jul. 23, 2020	48.30	48.65	48.10	48.29	48.29	34,400
Jul. 22, 2020	48.77	48.77	48.19	48.49	48.49	20,700
Jul. 21, 2020	48.65	48.99	48.47	48.74	48.74	18,600
Jul. 20, 2020	48.21	48.38	48.07	48.30	48.30	33,800
Jul. 17, 2020	47.46	48.17	47.46	48.08	48.08	44,500
Jul. 16, 2020	48.29	48.83	48.15	48.64	48.64	70,300
Jul. 15, 2020	49.36	49.81	49.18	49.39	49.39	87,500
Jul. 14, 2020	48.12	48.40	47.87	48.39	48.39	26,800
Jul. 13, 2020	48.42	48.99	47.70	47.73	47.73	62,000
Jul. 10, 2020	47.23	48.00	47.23	47.86	47.86	31,100
Jul. 09, 2020	47.66	47.66	46.86	47.03	47.03	35,900
Jul. 08, 2020	48.08	48.08	47.27	47.55	47.55	17,100
Jul. 07, 2020	47.09	47.65	46.70	46.70	46.70	46,500
Jul. 06, 2020	47.11	47.30	46.91	47.22	47.22	22,500
Jul. 02, 2020	46.36	46.52	46.14	46.24	46.24	29,700
Jul. 01, 2020	45.27	46.11	45.27	46.01	46.01	36,000
Jun. 30, 2020	45.95	46.34	45.77	46.11	46.11	54,800
Jun. 29, 2020	46.10	46.31	45.87	46.10	46.10	16,500
Jun. 26, 2020	46.96	47.03	46.53	46.68	46.68	24,700
Jun. 25, 2020	46.65	47.04	46.49	46.93	46.93	50,600
Jun. 24, 2020	47.47	47.53	46.67	46.67	46.67	43,200
Jun. 23, 2020	48.38	49.05	48.35	48.35	48.35	38,200
Jun. 22, 2020	47.99	48.18	47.37	47.81	47.81	35,500
Jun. 19, 2020	48.34	48.54	47.91	47.98	47.98	81,100
Jun. 18, 2020	47.16	47.29	46.82	47.16	47.16	24,700
Jun. 17, 2020	47.25	47.52	47.06	47.06	47.06	105,200
Jun. 16, 2020	47.73	47.92	47.06	47.14	47.14	54,700
Jun. 15, 2020	45.51	46.16	45.28	46.10	46.10	61,200
Jun. 12, 2020	46.37	46.48	45.26	45.73	45.73	157,200
Jun. 11, 2020	47.00	47.25	45.11	45.21	45.21	89,000
Jun. 10, 2020	48.91	48.91	48.01	48.25	48.25	34,100
Jun. 09, 2020	48.27	48.84	48.13	48.53	48.53	26,500
Jun. 08, 2020	48.55	49.25	48.55	49.25	49.25	40,900
Jun. 05, 2020	49.04	49.23	48.51	48.56	48.56	34,300
Jun. 04, 2020	48.49	48.95	48.23	48.56	48.56	56,000
Jun. 03, 2020	47.87	48.52	47.87	48.20	48.20	77,500
Jun. 02, 2020	47.01	47.17	46.79	47.00	47.00	333,700
Jun. 01, 2020	46.34	46.93	46.34	46.91	46.91	171,100
May 29, 2020	46.12	46.27	45.75	46.05	46.05	147,500
May 28, 2020	46.19	46.89	46.19	46.48	46.48	195,700
May 27, 2020	45.37	46.30	44.44	46.08	46.08	159,400
May 26, 2020	43.13	43.88	43.07	43.41	43.41	79,000
May 22, 2020	41.55	41.97	41.34	41.68	41.68	36,500
May 21, 2020	42.22	42.40	41.60	42.20	42.20	72,900
May 20, 2020	42.01	42.30	41.89	42.11	42.11	44,500
May 19, 2020	40.98	41.73	40.94	41.30	41.30	163,100
May 18, 2020	40.39	41.67	40.38	41.60	41.60	82,800
May 15, 2020	39.04	39.54	38.91	39.11	39.11	62,300
May 14, 2020	38.66	39.14	38.45	39.14	39.14	52,500
May 13, 2020	40.44	40.64	39.82	40.00	40.00	79,000
May 12, 2020	41.17	41.61	40.66	40.76	40.76	109,600
May 11, 2020	40.20	41.22	40.20	41.10	41.10	51,000
May 08, 2020	40.29	40.89	40.24	40.81	40.81	77,400
May 07, 2020	39.99	40.25	39.86	40.06	40.06	201,700
May 06, 2020	40.01	40.07	39.66	39.78	39.78	104,800
May 05, 2020	40.03	40.27	39.79	39.79	39.79	289,500
May 04, 2020	40.34	40.64	40.10	40.37	40.37	234,000
May 01, 2020	42.53	42.53	41.51	41.96	41.96	76,300
Apr. 30, 2020	42.80	42.88	42.14	42.64	42.64	71,200
Apr. 29, 2020	42.27	42.65	42.14	42.54	42.54	66,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX16,198.97-47.75(-0.29%)

S&P 5003,319.47-37.54(-1.12%)

DOW27,657.42-244.56(-0.88%)

Heineken N.V. (HEINY)

S&P/TSX
16,198.97
-47.75(-0.29%)

S&P 500
3,319.47
-37.54(-1.12%)

DOW
27,657.42
-244.56(-0.88%)