Canada markets closed

Heineken N.V. (HINKF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
101.54+3.37 (+3.43%)
At close: 03:22PM EDT
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 2024101.06101.54101.06101.54101.541,700
May 09, 202498.1798.1798.1798.1798.17-
May 08, 202498.1798.1798.1798.1798.17-
May 07, 202496.5598.1795.8098.1798.17900
May 06, 202496.2596.2596.2596.2596.251,600
May 03, 202498.1798.1798.1798.1798.17300
May 02, 202498.1798.1798.1798.1798.1724,900
May 01, 202499.6099.6099.6099.6099.60-
Apr 30, 202499.6099.6099.6099.6099.60500
Apr 29, 202499.6099.6099.6099.6099.60-
Apr 29, 20241.113 Dividend
Apr 26, 202497.8599.6097.8599.6098.491,200
Apr 25, 202497.0098.6197.0098.6197.512,300
Apr 24, 202497.7397.7397.7397.7396.641,000
Apr 23, 202496.8196.8196.8196.8195.732,500
Apr 22, 202496.6196.6194.8594.8593.792,500
Apr 19, 202496.2596.2595.0595.0593.99500
Apr 18, 202493.1093.1093.1093.1092.06300
Apr 17, 202491.4491.4491.4491.4490.421,000
Apr 16, 202492.2892.2891.4491.4490.423,800
Apr 15, 202493.1993.1993.1993.1992.15200
Apr 12, 202493.1993.1993.1993.1992.15600
Apr 11, 202494.3494.3494.3494.3493.297,100
Apr 10, 202494.5494.5494.2094.2093.151,500
Apr 09, 202495.4295.4295.3595.3594.281,200
Apr 08, 202494.0594.2293.3093.3092.263,000
Apr 05, 202494.4294.4294.4294.4293.36400
Apr 04, 202495.7995.7995.7995.7994.72-
Apr 03, 202495.6595.7995.6595.7994.72500
Apr 02, 202498.7098.7098.7098.7097.60500
Apr 01, 202498.7098.7098.7098.7097.60200
Mar 28, 202496.9596.9596.9596.9595.87500
Mar 27, 202495.4595.4595.4595.4594.38-
Mar 26, 202495.9595.9595.4595.4594.381,100
Mar 25, 202494.1194.4094.1194.4093.35800
Mar 22, 202491.8893.7491.8893.4192.371,100
Mar 21, 202491.6291.6291.6291.6290.60400
Mar 20, 202491.1091.1091.1091.1090.08800
Mar 19, 202492.2592.2592.2592.2591.22300
Mar 18, 202491.2591.2591.2591.2590.232,400
Mar 15, 202492.8492.8492.7592.7591.71700
Mar 14, 202494.2594.2594.2594.2593.20-
Mar 13, 202494.2594.2594.2594.2593.20300
Mar 12, 202494.1694.1694.1694.1693.11300
Mar 11, 202494.1694.1694.1694.1693.11200
Mar 08, 202495.1195.2794.8895.2794.211,800
Mar 07, 202494.5694.5694.5694.5693.50200
Mar 06, 202493.6693.6693.6693.6692.61-
Mar 05, 202493.6693.6693.6693.6692.611,400
Mar 04, 202493.2993.7193.2993.7192.66400
Mar 01, 202491.6491.6491.6491.6490.62200
Feb 29, 202493.4493.4493.4493.4492.40800
Feb 28, 202493.4493.4493.4493.4492.40500
Feb 27, 202494.6994.6994.6994.6993.63-
Feb 26, 202494.6994.6994.6994.6993.63500
Feb 23, 202494.6994.6994.6994.6993.63300
Feb 22, 202494.6994.6994.6994.6993.63-
Feb 21, 202494.6994.6994.6994.6993.63-
Feb 20, 202494.6994.6994.6994.6993.63-
Feb 16, 202495.2096.8594.6994.6993.63600
Feb 15, 202494.3494.3494.3494.3493.29500
Feb 14, 202493.5093.5093.5093.5092.46400
Feb 13, 2024101.20101.20100.89100.8999.761,400
Feb 12, 2024102.07102.07102.07102.07100.93-
Feb 09, 2024102.55102.55102.07102.07100.93700
Feb 08, 2024102.88102.88102.88102.88101.73-
Feb 07, 2024102.88102.88102.88102.88101.73700
Feb 06, 2024102.88102.88102.88102.88101.73600
Feb 05, 202499.2599.2599.2599.2598.141,000
Feb 02, 2024100.70100.70100.70100.7099.57300
Feb 01, 2024100.70100.70100.70100.7099.57400
Jan 31, 202499.6799.6799.6799.6798.56900
Jan 30, 2024100.73100.7399.6599.6798.568,600
Jan 29, 202497.5597.5597.5597.5596.46-
Jan 26, 202497.5597.5597.5597.5596.46100
Jan 25, 202497.5597.5597.5597.5596.46400
Jan 24, 202498.7098.7098.7098.7097.60300
Jan 23, 202498.2098.8698.2098.8697.761,700
Jan 22, 2024100.10100.10100.10100.1098.98900
Jan 19, 202498.4198.4198.4198.4197.311,000
Jan 18, 202499.8899.9099.8899.9098.78700
Jan 17, 202499.0199.0199.0199.0197.901,600
Jan 16, 2024101.59102.20100.20102.20101.0613,700
Jan 12, 2024101.80101.80101.80101.80100.666,300
Jan 11, 2024101.55101.55101.55101.55100.421,900
Jan 10, 202499.6099.6099.1099.1097.9910,800
Jan 09, 202499.5099.5099.4999.4998.38400
Jan 08, 202499.0599.0598.8698.8697.762,400
Jan 05, 202499.5799.5799.5799.5798.461,200
Jan 04, 202499.5799.5799.5799.5798.461,600
Jan 03, 202499.5799.5799.5799.5798.46-
Jan 02, 202499.5799.5799.5799.5798.46600
Dec 29, 2023103.00103.00100.00100.0098.881,100
Dec 28, 2023102.67103.25102.67103.25102.1015,500
Dec 27, 2023100.40100.40100.40100.4099.28-
Dec 26, 2023102.10102.10100.40100.4099.281,500
Dec 22, 2023100.45101.70100.45101.70100.56800
Dec 21, 202399.6699.6699.3599.3598.24400
Dec 20, 2023100.75100.7597.8597.8596.761,700
Dec 19, 202399.2099.2099.2099.2098.093,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...