STAY UP TO DATE WITH THE MOST IMPORTANT CANADIAN BUSINESS AND FINANCE NEWS

Heineken N.V. (HEINY)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

52.91-0.38 (-0.71%)

At close: 3:54PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct. 18, 2021	53.09	53.09	52.41	52.91	52.91	39,048
Oct. 15, 2021	53.35	53.45	53.10	53.29	53.29	60,200
Oct. 14, 2021	53.27	53.50	52.89	53.45	53.45	99,900
Oct. 13, 2021	52.63	53.35	52.59	53.28	53.28	26,100
Oct. 12, 2021	51.68	52.04	51.68	51.91	51.91	64,600
Oct. 11, 2021	52.45	52.47	51.95	51.98	51.98	33,600
Oct. 08, 2021	52.90	52.93	52.53	52.78	52.78	23,100
Oct. 07, 2021	52.71	53.09	52.67	52.80	52.80	20,800
Oct. 06, 2021	51.36	52.07	51.28	52.05	52.05	27,900
Oct. 05, 2021	52.32	52.92	52.32	52.50	52.50	37,800
Oct. 04, 2021	53.19	53.44	53.07	53.19	53.19	27,800
Oct. 01, 2021	52.72	52.87	52.31	52.62	52.62	28,900
Sep. 30, 2021	52.86	52.86	52.05	52.11	52.11	36,600
Sep. 29, 2021	52.37	52.64	52.12	52.17	52.17	34,500
Sep. 28, 2021	52.46	52.93	52.28	52.47	52.47	40,100
Sep. 27, 2021	53.21	53.31	52.73	53.04	53.04	71,000
Sep. 24, 2021	52.98	53.34	52.90	53.09	53.09	43,400
Sep. 23, 2021	53.83	53.87	53.61	53.70	53.70	22,800
Sep. 22, 2021	53.87	54.41	53.49	53.62	53.62	38,700
Sep. 21, 2021	53.31	53.68	53.10	53.30	53.30	25,300
Sep. 20, 2021	52.65	53.32	52.38	52.62	52.62	134,500
Sep. 17, 2021	53.70	53.70	52.97	53.25	53.25	32,200
Sep. 16, 2021	52.91	53.07	52.69	53.07	53.07	17,800
Sep. 15, 2021	52.85	52.90	52.34	52.79	52.79	24,600
Sep. 14, 2021	52.92	53.32	52.79	52.81	52.81	36,400
Sep. 13, 2021	52.83	53.62	52.83	53.13	53.13	29,400
Sep. 10, 2021	52.99	53.46	52.64	52.73	52.73	68,400
Sep. 09, 2021	53.26	53.26	52.79	52.79	52.79	51,100
Sep. 08, 2021	53.55	53.81	53.42	53.55	53.55	70,100
Sep. 07, 2021	53.95	54.04	53.78	53.86	53.86	81,200
Sep. 03, 2021	54.39	54.78	54.01	54.72	54.72	18,800
Sep. 02, 2021	55.31	55.57	55.27	55.40	55.40	16,700
Sep. 01, 2021	55.72	55.85	55.58	55.75	55.75	28,500
Aug. 31, 2021	54.49	54.91	54.47	54.69	54.69	34,700
Aug. 30, 2021	55.47	56.55	54.57	54.76	54.76	17,800
Aug. 27, 2021	54.44	54.85	54.44	54.65	54.65	19,100
Aug. 26, 2021	54.17	54.49	54.12	54.28	54.28	17,900
Aug. 25, 2021	54.75	54.77	54.35	54.46	54.46	9,800
Aug. 24, 2021	55.15	56.08	54.72	54.91	54.91	25,300
Aug. 23, 2021	54.96	55.19	54.87	54.90	54.90	13,400
Aug. 20, 2021	53.61	53.77	53.48	53.72	53.72	19,500
Aug. 19, 2021	54.11	55.36	53.91	54.58	54.58	24,800
Aug. 18, 2021	56.64	56.64	55.22	55.75	55.75	28,800
Aug. 17, 2021	56.39	56.67	54.90	55.34	55.34	27,800
Aug. 16, 2021	56.49	57.85	55.34	55.85	55.85	21,400
Aug. 13, 2021	54.91	56.58	54.91	55.60	55.60	17,100
Aug. 12, 2021	54.75	55.55	54.46	54.49	54.49	18,100
Aug. 12, 2021	0.164061 Dividend
Aug. 11, 2021	54.98	57.30	54.98	55.75	55.59	15,200
Aug. 10, 2021	56.00	56.54	55.42	56.20	56.03	28,900
Aug. 09, 2021	55.42	57.85	55.42	56.50	56.33	21,600
Aug. 06, 2021	56.02	60.00	55.30	55.30	55.14	20,500
Aug. 05, 2021	57.00	58.36	56.46	56.79	56.62	18,300
Aug. 04, 2021	57.94	60.00	57.08	58.90	58.73	15,400
Aug. 03, 2021	58.69	58.84	58.05	58.25	58.08	19,200
Aug. 02, 2021	58.33	58.81	57.84	58.37	58.20	14,100
Jul. 30, 2021	58.82	58.84	58.16	58.16	57.99	18,300
Jul. 29, 2021	59.73	59.73	59.46	59.69	59.51	11,200
Jul. 28, 2021	59.27	59.60	59.21	59.48	59.30	8,300
Jul. 27, 2021	58.78	58.88	58.50	58.87	58.70	23,500
Jul. 26, 2021	58.89	59.03	58.75	58.86	58.69	12,900
Jul. 23, 2021	58.86	59.07	58.78	58.92	58.75	27,800
Jul. 22, 2021	58.77	58.83	58.32	58.32	58.15	45,100
Jul. 21, 2021	57.82	58.30	57.71	58.30	58.13	16,800
Jul. 20, 2021	57.86	57.95	57.48	57.84	57.67	13,800
Jul. 19, 2021	58.17	58.26	57.14	57.44	57.27	27,900
Jul. 16, 2021	60.18	60.39	59.98	60.13	59.95	11,900
Jul. 15, 2021	60.10	60.24	59.93	60.06	59.88	11,900
Jul. 14, 2021	59.85	60.28	59.74	59.91	59.73	27,100
Jul. 13, 2021	60.35	60.61	60.29	60.33	60.15	13,800
Jul. 12, 2021	60.06	60.53	60.06	60.51	60.33	11,400
Jul. 09, 2021	59.11	59.11	58.89	59.05	58.88	17,600
Jul. 08, 2021	59.54	59.70	59.26	59.49	59.31	15,000
Jul. 07, 2021	59.70	60.21	59.44	60.13	59.95	15,000
Jul. 06, 2021	59.74	59.90	59.36	59.76	59.58	13,300
Jul. 02, 2021	60.36	60.75	60.32	60.56	60.38	13,800
Jul. 01, 2021	60.51	60.97	60.51	60.89	60.71	16,100
Jun. 30, 2021	61.12	61.19	60.44	60.75	60.57	20,800
Jun. 29, 2021	61.10	61.30	61.02	61.20	61.02	16,700
Jun. 28, 2021	61.67	61.67	61.31	61.55	61.37	22,800
Jun. 25, 2021	61.47	61.77	61.36	61.77	61.59	13,300
Jun. 24, 2021	61.39	61.88	61.39	61.86	61.68	14,000
Jun. 23, 2021	60.74	60.85	60.51	60.54	60.36	12,100
Jun. 22, 2021	60.40	60.69	60.19	60.58	60.40	18,400
Jun. 21, 2021	59.25	59.67	59.18	59.65	59.47	13,200
Jun. 18, 2021	58.34	58.91	58.23	58.75	58.58	10,600
Jun. 17, 2021	59.35	59.67	59.25	59.62	59.44	12,800
Jun. 16, 2021	60.24	60.59	59.81	59.93	59.75	13,300
Jun. 15, 2021	59.78	59.78	59.48	59.68	59.50	13,800
Jun. 14, 2021	59.50	59.76	59.49	59.76	59.58	14,400
Jun. 11, 2021	59.50	59.50	59.22	59.37	59.20	29,800
Jun. 10, 2021	59.75	59.85	59.21	59.53	59.35	10,600
Jun. 09, 2021	60.47	60.47	60.00	60.13	59.95	16,000
Jun. 08, 2021	60.26	60.38	60.05	60.11	59.93	59,700
Jun. 07, 2021	60.05	60.38	59.76	59.90	59.72	44,800
Jun. 04, 2021	59.29	59.59	59.27	59.40	59.23	15,600
Jun. 03, 2021	58.83	59.13	58.64	59.13	58.96	14,200
Jun. 02, 2021	60.26	60.29	59.94	60.02	59.84	69,400
Jun. 01, 2021	60.15	60.15	59.69	59.99	59.81	17,600
May 28, 2021	59.57	59.96	59.50	59.83	59.65	76,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,985.37+57.27(+0.27%)

S&P 5004,486.46+15.09(+0.34%)

DOW35,258.61-36.15(-0.10%)

CAD/USD0.8087+0.0007(+0.0890%)

BTC-CAD76,601.47-926.81(-1.20%)

CMC Crypto 2001,442.45-9.19(-0.63%)

STAY UP TO DATE WITH THE MOST IMPORTANT CANADIAN BUSINESS AND FINANCE NEWS

Heineken N.V. (HEINY)

S&P/TSX
20,985.37
+57.27(+0.27%)

S&P 500
4,486.46
+15.09(+0.34%)

DOW
35,258.61
-36.15(-0.10%)

CAD/USD
0.8087
+0.0007(+0.0890%)

BTC-CAD
76,601.47
-926.81(-1.20%)

CMC Crypto 200
1,442.45
-9.19(-0.63%)