Heineken Holding N.V. (HKHHF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:52PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 80.11 | 80.11 | 80.11 | 80.11 | 80.11 | 2,700 |
| May 01, 2024 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | - |
| Apr 30, 2024 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | - |
| Apr 29, 2024 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | - |
| Apr 29, 2024 | 1.113 Dividend | |||||
| Apr 26, 2024 | 79.90 | 79.90 | 79.90 | 79.90 | 78.79 | - |
| Apr 25, 2024 | 80.65 | 80.65 | 79.90 | 79.90 | 78.79 | 600 |
| Apr 24, 2024 | 80.53 | 80.53 | 80.53 | 80.53 | 79.41 | 400 |
| Apr 23, 2024 | 80.26 | 80.53 | 80.26 | 80.53 | 79.41 | 1,400 |
| Apr 22, 2024 | 76.95 | 76.95 | 76.95 | 76.95 | 75.88 | 1,500 |
| Apr 19, 2024 | 76.95 | 76.95 | 76.95 | 76.95 | 75.88 | - |
| Apr 18, 2024 | 76.95 | 76.95 | 76.95 | 76.95 | 75.88 | - |
| Apr 17, 2024 | 76.72 | 77.60 | 76.72 | 76.95 | 75.88 | 2,300 |
| Apr 16, 2024 | 76.75 | 76.75 | 76.75 | 76.75 | 75.68 | - |
| Apr 15, 2024 | 76.75 | 76.75 | 76.75 | 76.75 | 75.68 | 400 |
| Apr 12, 2024 | 77.78 | 77.78 | 77.78 | 77.78 | 76.70 | 200 |
| Apr 11, 2024 | 78.30 | 78.44 | 78.29 | 78.29 | 77.20 | 2,000 |
| Apr 10, 2024 | 78.10 | 79.00 | 78.10 | 79.00 | 77.90 | 1,300 |
| Apr 09, 2024 | 78.90 | 79.20 | 78.90 | 79.20 | 78.10 | 300 |
| Apr 08, 2024 | 80.02 | 80.02 | 80.02 | 80.02 | 78.91 | 1,600 |
| Apr 05, 2024 | 80.02 | 80.02 | 80.02 | 80.02 | 78.91 | - |
| Apr 04, 2024 | 80.02 | 80.02 | 80.02 | 80.02 | 78.91 | 200 |
| Apr 03, 2024 | 78.97 | 79.51 | 78.97 | 79.51 | 78.40 | 300 |
| Apr 02, 2024 | 79.61 | 79.61 | 79.61 | 79.61 | 78.50 | - |
| Apr 01, 2024 | 79.34 | 79.61 | 79.34 | 79.61 | 78.50 | 1,200 |
| Mar 28, 2024 | 79.00 | 81.00 | 79.00 | 80.95 | 79.82 | 2,000 |
| Mar 27, 2024 | 78.80 | 78.80 | 78.80 | 78.80 | 77.70 | - |
| Mar 26, 2024 | 78.80 | 78.80 | 78.80 | 78.80 | 77.70 | - |
| Mar 25, 2024 | 78.80 | 78.80 | 78.80 | 78.80 | 77.70 | 400 |
| Mar 22, 2024 | 76.45 | 76.45 | 76.45 | 76.45 | 75.39 | 400 |
| Mar 21, 2024 | 76.52 | 76.52 | 76.40 | 76.45 | 75.39 | 2,500 |
| Mar 20, 2024 | 75.84 | 75.84 | 74.87 | 75.28 | 74.23 | 5,800 |
| Mar 19, 2024 | 76.60 | 76.60 | 76.60 | 76.60 | 75.53 | 500 |
| Mar 18, 2024 | 76.86 | 76.93 | 76.60 | 76.60 | 75.53 | 1,100 |
| Mar 15, 2024 | 77.64 | 77.64 | 77.64 | 77.64 | 76.56 | 300 |
| Mar 14, 2024 | 77.93 | 77.93 | 77.35 | 77.35 | 76.27 | 1,500 |
| Mar 13, 2024 | 79.47 | 79.64 | 78.65 | 78.65 | 77.55 | 600 |
| Mar 12, 2024 | 78.55 | 78.80 | 78.55 | 78.80 | 77.70 | 800 |
| Mar 11, 2024 | 78.35 | 78.55 | 78.35 | 78.55 | 77.46 | 1,100 |
| Mar 08, 2024 | 79.05 | 79.05 | 79.05 | 79.05 | 77.95 | 100 |
| Mar 07, 2024 | 78.25 | 78.25 | 78.25 | 78.25 | 77.16 | - |
| Mar 06, 2024 | 78.25 | 78.25 | 78.25 | 78.25 | 77.16 | 9,600 |
| Mar 05, 2024 | 77.50 | 78.35 | 77.50 | 78.35 | 77.26 | 400 |
| Mar 04, 2024 | 77.65 | 78.39 | 77.65 | 78.16 | 77.07 | 1,600 |
| Mar 01, 2024 | 77.42 | 77.42 | 76.79 | 76.83 | 75.76 | 1,100 |
| Feb 29, 2024 | 77.58 | 77.58 | 77.42 | 77.42 | 76.34 | 300 |
| Feb 28, 2024 | 78.50 | 78.53 | 78.49 | 78.53 | 77.44 | 700 |
| Feb 27, 2024 | 79.05 | 79.05 | 78.10 | 78.15 | 77.06 | 2,600 |
| Feb 26, 2024 | 79.20 | 79.24 | 78.00 | 78.16 | 77.07 | 2,300 |
| Feb 23, 2024 | 80.05 | 80.05 | 80.05 | 80.05 | 78.93 | 200 |
| Feb 22, 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 77.90 | - |
| Feb 21, 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 77.90 | 4,100 |
| Feb 20, 2024 | 79.66 | 79.66 | 79.66 | 79.66 | 78.55 | - |
| Feb 16, 2024 | 78.50 | 79.66 | 78.50 | 79.66 | 78.55 | 800 |
| Feb 15, 2024 | 78.70 | 78.95 | 78.70 | 78.95 | 77.85 | 2,300 |
| Feb 14, 2024 | 77.43 | 77.43 | 77.43 | 77.43 | 76.35 | 200 |
| Feb 13, 2024 | 83.90 | 83.90 | 83.90 | 83.90 | 82.73 | 1,500 |
| Feb 12, 2024 | 83.90 | 83.90 | 83.90 | 83.90 | 82.73 | 400 |
| Feb 09, 2024 | 84.39 | 84.39 | 84.39 | 84.39 | 83.21 | 200 |
| Feb 08, 2024 | 83.18 | 83.18 | 83.18 | 83.18 | 82.02 | - |
| Feb 07, 2024 | 83.18 | 83.18 | 83.18 | 83.18 | 82.02 | - |
| Feb 06, 2024 | 83.18 | 83.18 | 83.18 | 83.18 | 82.02 | 100 |
| Feb 05, 2024 | 82.72 | 82.72 | 82.72 | 82.72 | 81.57 | 2,700 |
| Feb 02, 2024 | 83.68 | 83.97 | 83.68 | 83.97 | 82.80 | 1,300 |
| Feb 01, 2024 | 82.60 | 83.68 | 82.60 | 83.68 | 82.51 | 200 |
| Jan 31, 2024 | 83.80 | 83.80 | 83.80 | 83.80 | 82.63 | 3,100 |
| Jan 30, 2024 | 83.65 | 83.65 | 82.90 | 82.90 | 81.75 | 2,400 |
| Jan 29, 2024 | 83.79 | 84.24 | 82.83 | 84.00 | 82.83 | 5,000 |
| Jan 26, 2024 | 81.46 | 81.46 | 81.46 | 81.46 | 80.33 | 100 |
| Jan 25, 2024 | 81.46 | 81.46 | 81.46 | 81.46 | 80.33 | 500 |
| Jan 24, 2024 | 82.62 | 82.62 | 82.62 | 82.62 | 81.47 | 4,500 |
| Jan 23, 2024 | 82.36 | 82.62 | 82.36 | 82.62 | 81.47 | 1,600 |
| Jan 22, 2024 | 83.47 | 83.47 | 82.00 | 82.00 | 80.86 | 500 |
| Jan 19, 2024 | 83.00 | 83.09 | 83.00 | 83.09 | 81.93 | 400 |
| Jan 18, 2024 | 81.66 | 82.00 | 81.66 | 82.00 | 80.86 | 1,200 |
| Jan 17, 2024 | 83.11 | 83.11 | 83.11 | 83.11 | 81.95 | 900 |
| Jan 16, 2024 | 84.27 | 84.27 | 83.80 | 84.03 | 82.86 | 2,700 |
| Jan 12, 2024 | 84.07 | 84.07 | 84.07 | 84.07 | 82.90 | 200 |
| Jan 11, 2024 | 84.65 | 85.25 | 84.65 | 85.25 | 84.06 | 27,800 |
| Jan 10, 2024 | 83.25 | 83.25 | 83.25 | 83.25 | 82.09 | 100 |
| Jan 09, 2024 | 82.59 | 82.59 | 82.59 | 82.59 | 81.44 | - |
| Jan 08, 2024 | 82.59 | 82.59 | 82.59 | 82.59 | 81.44 | 300 |
| Jan 05, 2024 | 81.97 | 82.48 | 81.97 | 82.39 | 81.24 | 1,800 |
| Jan 04, 2024 | 81.90 | 82.90 | 81.90 | 82.90 | 81.75 | 900 |
| Jan 03, 2024 | 82.69 | 82.69 | 82.69 | 82.69 | 81.54 | 200 |
| Jan 02, 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 81.84 | 300 |
| Dec 29, 2023 | 84.10 | 84.25 | 84.10 | 84.25 | 83.08 | 1,000 |
| Dec 28, 2023 | 84.65 | 84.65 | 84.65 | 84.65 | 83.47 | 3,200 |
| Dec 27, 2023 | 84.55 | 84.55 | 84.55 | 84.55 | 83.37 | - |
| Dec 26, 2023 | 84.55 | 84.55 | 84.55 | 84.55 | 83.37 | 100 |
| Dec 22, 2023 | 83.98 | 84.02 | 83.98 | 84.02 | 82.85 | 700 |
| Dec 21, 2023 | 81.00 | 81.00 | 81.00 | 81.00 | 79.87 | - |
| Dec 20, 2023 | 81.00 | 81.00 | 81.00 | 81.00 | 79.87 | - |
| Dec 19, 2023 | 80.90 | 82.45 | 80.79 | 81.00 | 79.87 | 3,100 |
| Dec 18, 2023 | 81.45 | 81.45 | 81.45 | 81.45 | 80.32 | - |
| Dec 15, 2023 | 81.45 | 81.45 | 81.45 | 81.45 | 80.32 | 300 |
| Dec 14, 2023 | 83.29 | 83.29 | 83.29 | 83.29 | 82.13 | 400 |
| Dec 13, 2023 | 80.01 | 80.76 | 79.05 | 80.76 | 79.64 | 2,700 |
| Dec 12, 2023 | 77.65 | 77.65 | 77.65 | 77.65 | 76.57 | 4,300 |
| Dec 11, 2023 | 77.65 | 77.65 | 77.65 | 77.65 | 76.57 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.