Canada Markets open in 9 hrs 6 mins

Heineken N.V. (HEINY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
45.89+0.37 (+0.81%)
At close: 03:46PM EST
Time Period:
Nov 30, 2021 - Nov 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 30, 2022------
Nov 29, 202245.7645.9845.6445.8945.8932,000
Nov 28, 202246.0546.2345.4545.5245.5255,400
Nov 25, 202246.1146.4046.1146.3446.3432,800
Nov 23, 202245.6646.1645.6646.1146.1118,900
Nov 22, 202245.5546.0045.5546.0046.0038,000
Nov 21, 202246.0046.1945.6745.9645.9655,700
Nov 18, 202245.4845.6045.2345.4345.4354,900
Nov 17, 202244.7745.2644.7245.2345.2338,700
Nov 16, 202245.5245.5345.1245.2545.2538,800
Nov 15, 202245.1545.1944.1444.5344.5346,200
Nov 14, 202244.8444.9044.4044.4044.40108,900
Nov 11, 202244.6044.7844.2244.7044.70144,700
Nov 10, 202243.6743.9143.3943.8443.84228,000
Nov 09, 202242.5542.6442.0442.0742.07163,300
Nov 08, 202241.8442.0241.4341.6941.69167,100
Nov 07, 202242.2442.2941.6941.9441.9480,300
Nov 04, 202241.4342.0541.2241.7641.7697,000
Nov 03, 202239.9740.5339.9440.2440.24202,400
Nov 02, 202240.5541.2840.1840.1840.18114,100
Nov 01, 202241.8041.8040.7141.1041.10112,200
Oct 31, 202242.6942.6941.6041.7441.74138,100
Oct 28, 202241.6642.1041.6142.0142.0168,200
Oct 27, 202241.8842.2641.3141.3241.3284,500
Oct 26, 202241.0042.3340.8641.9241.9262,800
Oct 25, 202243.5144.2743.5143.9943.9973,100
Oct 24, 202243.0944.4242.8343.0443.0461,600
Oct 21, 202241.3842.5441.3242.5442.5440,500
Oct 20, 202243.3143.7441.9042.0042.0043,600
Oct 19, 202243.8344.3342.6942.9142.9133,900
Oct 18, 202244.8845.0744.5944.9744.9777,100
Oct 17, 202244.6044.8644.4444.7044.7068,500
Oct 14, 202244.9145.3043.8843.9843.9869,900
Oct 13, 202243.1444.7143.0344.4144.4198,500
Oct 12, 202243.8544.4243.8544.0244.0243,800
Oct 11, 202243.1944.2043.0843.6543.6581,000
Oct 10, 202243.0743.6742.4742.8642.8675,600
Oct 07, 202243.8143.9743.2943.4143.4156,000
Oct 06, 202244.2244.2243.7043.7243.7236,500
Oct 05, 202245.5245.5244.8045.2445.2434,700
Oct 04, 202245.4745.8645.3245.7545.75140,000
Oct 03, 202243.9244.2043.6943.9943.9992,200
Sept 30, 202243.7844.2343.5243.7443.74104,800
Sept 29, 202243.6843.8043.0243.7443.74122,100
Sept 28, 202242.9643.9842.9643.9843.9865,900
Sept 27, 202243.7143.7142.8343.1743.17188,700
Sept 26, 202242.9843.4942.6842.8442.84112,900
Sept 23, 202243.8243.8242.7242.9542.9544,500
Sept 22, 202245.0645.1044.4944.7544.7550,300
Sept 21, 202244.4144.6943.9043.9343.9358,100
Sept 20, 202244.9544.9544.1544.4744.4773,400
Sept 19, 202244.8245.5444.8245.5345.5348,400
Sept 16, 202244.7445.3144.7445.0145.0137,000
Sept 15, 202245.3545.8345.3545.6345.63159,100
Sept 14, 202245.4645.8545.3445.6345.63159,300
Sept 13, 202247.0047.2546.2046.2046.2045,800
Sept 12, 202247.6347.8647.4047.4847.4866,400
Sept 09, 202245.8646.2945.6946.0546.0553,700
Sept 08, 202245.2345.6145.0645.4545.45108,300
Sept 07, 202244.5145.1944.4745.1045.1069,700
Sept 06, 202244.5644.9544.3044.3944.3968,700
Sept 02, 202244.4445.1143.7143.7843.7856,400
Sept 01, 202244.1044.4443.5944.2544.2592,500
Aug 31, 202245.0745.5644.8744.9244.9268,100
Aug 30, 202245.2545.8744.8545.0045.00100,100
Aug 29, 202245.4745.6845.1245.3445.3472,000
Aug 26, 202246.1746.3745.3145.3345.3367,400
Aug 25, 202246.7346.7345.1345.7945.7948,600
Aug 24, 202246.4648.1446.4647.1247.1236,800
Aug 23, 202246.9947.4846.7546.8346.8340,900
Aug 22, 202247.1447.4746.7947.0147.0149,800
Aug 19, 202248.1748.5348.1548.1548.1527,700
Aug 18, 202248.6049.6748.1548.3048.3079,500
Aug 17, 202248.6549.5448.5949.0549.0537,700
Aug 16, 202248.2749.4248.2248.5348.5348,100
Aug 15, 202248.2749.3448.2748.5448.5479,800
Aug 12, 202248.3148.8648.2648.8648.8638,300
Aug 11, 202247.8249.7047.8248.2848.2818,400
Aug 10, 202248.3649.6048.1848.3048.3030,300
Aug 09, 202248.0549.0447.8347.9747.9749,200
Aug 08, 202248.2549.4648.2248.5348.5365,400
Aug 05, 202248.5448.5447.3647.7647.7632,000
Aug 04, 202248.1948.2747.8348.1448.1425,300
Aug 03, 202248.0548.5447.8848.4148.4171,800
Aug 02, 202248.8048.9647.6047.7647.7655,500
Aug 01, 202249.0049.2648.7448.8548.8541,000
Jul 29, 202248.9449.6548.8249.1149.1146,500
Jul 28, 202248.5448.9948.1648.9348.9332,200
Jul 27, 202249.0849.5948.5549.4649.4634,400
Jul 26, 202248.1948.5148.1548.2648.2643,500
Jul 25, 202248.6948.6948.3148.6148.6135,400
Jul 22, 202248.2848.6248.1148.2448.2425,600
Jul 21, 202247.1747.9047.1747.8547.8542,600
Jul 20, 202247.6747.6746.6946.8146.8135,100
Jul 19, 202247.8048.2947.7748.1748.1738,000
Jul 18, 202247.3347.5246.7746.8546.8555,000
Jul 15, 202246.7747.1246.5846.8846.8841,900
Jul 14, 202246.4246.7846.1146.7846.7831,700
Jul 13, 202246.5647.1146.5546.8846.8837,100
Jul 12, 202246.7347.3346.6946.9246.9255,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...