Heineken N.V. (HINKF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

99.60

+0.99

(+1.01%)

At close: 10:24AM EDT

Time Period:

Apr 27, 2023 - Apr 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	97.85	99.60	97.85	99.60	99.60	1,200
Apr 25, 2024	97.00	98.61	97.00	98.61	98.61	2,300
Apr 24, 2024	97.73	97.73	97.73	97.73	97.73	1,000
Apr 23, 2024	96.81	96.81	96.81	96.81	96.81	2,500
Apr 22, 2024	96.61	96.61	94.85	94.85	94.85	2,500
Apr 19, 2024	96.25	96.25	95.05	95.05	95.05	500
Apr 18, 2024	93.10	93.10	93.10	93.10	93.10	300
Apr 17, 2024	91.44	91.44	91.44	91.44	91.44	1,000
Apr 16, 2024	92.28	92.28	91.44	91.44	91.44	3,800
Apr 15, 2024	93.19	93.19	93.19	93.19	93.19	200
Apr 12, 2024	93.19	93.19	93.19	93.19	93.19	600
Apr 11, 2024	94.34	94.34	94.34	94.34	94.34	7,100
Apr 10, 2024	94.54	94.54	94.20	94.20	94.20	1,500
Apr 09, 2024	95.42	95.42	95.35	95.35	95.35	1,200
Apr 08, 2024	94.05	94.22	93.30	93.30	93.30	3,000
Apr 05, 2024	94.42	94.42	94.42	94.42	94.42	400
Apr 04, 2024	95.79	95.79	95.79	95.79	95.79	-
Apr 03, 2024	95.65	95.79	95.65	95.79	95.79	500
Apr 02, 2024	98.70	98.70	98.70	98.70	98.70	500
Apr 01, 2024	98.70	98.70	98.70	98.70	98.70	200
Mar 28, 2024	96.95	96.95	96.95	96.95	96.95	500
Mar 27, 2024	95.45	95.45	95.45	95.45	95.45	-
Mar 26, 2024	95.95	95.95	95.45	95.45	95.45	1,100
Mar 25, 2024	94.11	94.40	94.11	94.40	94.40	800
Mar 22, 2024	91.88	93.74	91.88	93.41	93.41	1,100
Mar 21, 2024	91.62	91.62	91.62	91.62	91.62	400
Mar 20, 2024	91.10	91.10	91.10	91.10	91.10	800
Mar 19, 2024	92.25	92.25	92.25	92.25	92.25	300
Mar 18, 2024	91.25	91.25	91.25	91.25	91.25	2,400
Mar 15, 2024	92.84	92.84	92.75	92.75	92.75	700
Mar 14, 2024	94.25	94.25	94.25	94.25	94.25	-
Mar 13, 2024	94.25	94.25	94.25	94.25	94.25	300
Mar 12, 2024	94.16	94.16	94.16	94.16	94.16	300
Mar 11, 2024	94.16	94.16	94.16	94.16	94.16	200
Mar 08, 2024	95.11	95.27	94.88	95.27	95.27	1,800
Mar 07, 2024	94.56	94.56	94.56	94.56	94.56	200
Mar 06, 2024	93.66	93.66	93.66	93.66	93.66	-
Mar 05, 2024	93.66	93.66	93.66	93.66	93.66	1,400
Mar 04, 2024	93.29	93.71	93.29	93.71	93.71	400
Mar 01, 2024	91.64	91.64	91.64	91.64	91.64	200
Feb 29, 2024	93.44	93.44	93.44	93.44	93.44	800
Feb 28, 2024	93.44	93.44	93.44	93.44	93.44	500
Feb 27, 2024	94.69	94.69	94.69	94.69	94.69	-
Feb 26, 2024	94.69	94.69	94.69	94.69	94.69	500
Feb 23, 2024	94.69	94.69	94.69	94.69	94.69	300
Feb 22, 2024	94.69	94.69	94.69	94.69	94.69	-
Feb 21, 2024	94.69	94.69	94.69	94.69	94.69	-
Feb 20, 2024	94.69	94.69	94.69	94.69	94.69	-
Feb 16, 2024	95.20	96.85	94.69	94.69	94.69	600
Feb 15, 2024	94.34	94.34	94.34	94.34	94.34	500
Feb 14, 2024	93.50	93.50	93.50	93.50	93.50	400
Feb 13, 2024	101.20	101.20	100.89	100.89	100.89	1,400
Feb 12, 2024	102.07	102.07	102.07	102.07	102.07	-
Feb 09, 2024	102.55	102.55	102.07	102.07	102.07	700
Feb 08, 2024	102.88	102.88	102.88	102.88	102.88	-
Feb 07, 2024	102.88	102.88	102.88	102.88	102.88	700
Feb 06, 2024	102.88	102.88	102.88	102.88	102.88	600
Feb 05, 2024	99.25	99.25	99.25	99.25	99.25	1,000
Feb 02, 2024	100.70	100.70	100.70	100.70	100.70	300
Feb 01, 2024	100.70	100.70	100.70	100.70	100.70	400
Jan 31, 2024	99.67	99.67	99.67	99.67	99.67	900
Jan 30, 2024	100.73	100.73	99.65	99.67	99.67	8,600
Jan 29, 2024	97.55	97.55	97.55	97.55	97.55	-
Jan 26, 2024	97.55	97.55	97.55	97.55	97.55	100
Jan 25, 2024	97.55	97.55	97.55	97.55	97.55	400
Jan 24, 2024	98.70	98.70	98.70	98.70	98.70	300
Jan 23, 2024	98.20	98.86	98.20	98.86	98.86	1,700
Jan 22, 2024	100.10	100.10	100.10	100.10	100.10	900
Jan 19, 2024	98.41	98.41	98.41	98.41	98.41	1,000
Jan 18, 2024	99.88	99.90	99.88	99.90	99.90	700
Jan 17, 2024	99.01	99.01	99.01	99.01	99.01	1,600
Jan 16, 2024	101.59	102.20	100.20	102.20	102.20	13,700
Jan 12, 2024	101.80	101.80	101.80	101.80	101.80	6,300
Jan 11, 2024	101.55	101.55	101.55	101.55	101.55	1,900
Jan 10, 2024	99.60	99.60	99.10	99.10	99.10	10,800
Jan 09, 2024	99.50	99.50	99.49	99.49	99.49	400
Jan 08, 2024	99.05	99.05	98.86	98.86	98.86	2,400
Jan 05, 2024	99.57	99.57	99.57	99.57	99.57	1,200
Jan 04, 2024	99.57	99.57	99.57	99.57	99.57	1,600
Jan 03, 2024	99.57	99.57	99.57	99.57	99.57	-
Jan 02, 2024	99.57	99.57	99.57	99.57	99.57	600
Dec 29, 2023	103.00	103.00	100.00	100.00	100.00	1,100
Dec 28, 2023	102.67	103.25	102.67	103.25	103.25	15,500
Dec 27, 2023	100.40	100.40	100.40	100.40	100.40	-
Dec 26, 2023	102.10	102.10	100.40	100.40	100.40	1,500
Dec 22, 2023	100.45	101.70	100.45	101.70	101.70	800
Dec 21, 2023	99.66	99.66	99.35	99.35	99.35	400
Dec 20, 2023	100.75	100.75	97.85	97.85	97.85	1,700
Dec 19, 2023	99.20	99.20	99.20	99.20	99.20	3,400
Dec 18, 2023	98.00	99.27	98.00	99.20	99.20	800
Dec 15, 2023	99.23	99.23	99.23	99.23	99.23	300
Dec 14, 2023	96.35	96.35	96.35	96.35	96.35	-
Dec 13, 2023	95.15	96.45	95.15	96.35	96.35	3,400
Dec 12, 2023	94.89	94.89	93.50	93.50	93.50	4,000
Dec 11, 2023	95.14	95.44	93.58	93.58	93.58	700
Dec 08, 2023	91.08	91.08	91.08	91.08	91.08	800
Dec 07, 2023	91.08	91.08	91.08	91.08	91.08	1,100
Dec 06, 2023	91.08	91.08	91.08	91.08	91.08	-
Dec 05, 2023	90.60	91.08	90.60	91.08	91.08	600
Dec 04, 2023	91.90	91.90	91.90	91.90	91.90	900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD86,954.88+793.29(+0.92%)

Heineken N.V. (HINKF)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
86,954.88
+793.29(+0.92%)