Skip to main content

Heineken N V/S ADR (OP: HEINY )

48.72 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2024 48.42 48.90 48.17 48.72 75,738 +0.99(+2.07%)
Apr 19, 2024 47.81 48.00 47.62 47.73 71,685 +0.57(+1.21%)
Apr 18, 2024 46.86 47.47 46.86 47.16 201,768 +0.58(+1.25%)
Apr 17, 2024 46.49 46.69 46.20 46.58 66,376 +0.22(+0.47%)
Apr 16, 2024 46.10 46.41 46.04 46.36 196,059 +0.10(+0.22%)
Apr 15, 2024 46.85 46.89 46.19 46.26 305,004 -0.45(-0.96%)
Apr 12, 2024 46.87 47.06 46.59 46.71 176,561 -0.66(-1.39%)
Apr 11, 2024 47.40 47.49 47.08 47.37 67,472 -0.01(-0.02%)
Apr 10, 2024 47.27 47.45 47.14 47.38 48,563 -0.50(-1.04%)
Apr 09, 2024 47.81 47.93 47.60 47.88 69,942 +0.57(+1.20%)
Apr 08, 2024 47.26 47.47 47.10 47.31 68,403 +0.05(+0.11%)
Apr 05, 2024 47.17 47.36 47.00 47.26 50,948 -0.32(-0.67%)
Apr 04, 2024 48.03 48.08 47.48 47.58 63,306 -0.16(-0.34%)
Apr 03, 2024 47.69 47.90 47.63 47.74 80,991 -0.31(-0.65%)
Apr 02, 2024 47.97 48.05 47.85 48.05 109,974 -0.16(-0.33%)
Apr 01, 2024 48.70 48.75 47.34 48.21 72,405 -0.12(-0.25%)
Mar 28, 2024 48.57 48.59 48.12 48.33 48,595 -0.42(-0.86%)
Mar 27, 2024 48.39 48.75 48.39 48.75 67,879 +0.81(+1.69%)
Mar 26, 2024 47.89 48.35 47.89 47.94 86,841 +0.95(+2.02%)
Mar 25, 2024 46.93 47.00 46.81 46.99 79,278 +0.17(+0.36%)
Mar 22, 2024 46.62 46.87 46.52 46.82 89,610 +1.01(+2.20%)
Mar 21, 2024 45.93 46.02 45.75 45.81 83,047 -0.29(-0.63%)
Mar 20, 2024 45.77 46.12 45.63 46.10 140,682 +0.16(+0.35%)
Mar 19, 2024 45.72 46.12 45.66 45.94 80,862 +0.13(+0.28%)
Mar 18, 2024 46.20 46.20 45.78 45.81 105,646 -0.65(-1.40%)
Mar 15, 2024 46.56 46.84 46.36 46.46 217,370 -0.31(-0.66%)
Mar 14, 2024 47.57 47.57 46.58 46.77 209,265 -0.91(-1.91%)
Mar 13, 2024 47.44 47.82 47.44 47.68 188,682 +0.39(+0.82%)
Mar 12, 2024 47.19 47.37 47.15 47.29 48,723 +0.05(+0.11%)
Mar 11, 2024 47.29 47.29 46.97 47.24 80,130 -0.04(-0.08%)
Mar 08, 2024 47.63 47.69 47.26 47.28 78,936 -0.19(-0.40%)
Mar 07, 2024 47.11 47.61 47.03 47.47 114,753 +0.60(+1.28%)
Mar 06, 2024 47.05 47.28 46.86 46.87 88,171 +0.12(+0.26%)
Mar 05, 2024 46.80 47.00 46.65 46.75 42,753 -0.49(-1.04%)
Mar 04, 2024 46.85 47.26 46.64 47.24 97,202 +0.91(+1.96%)
Mar 01, 2024 46.01 46.34 45.84 46.33 285,743 +0.16(+0.35%)
Feb 29, 2024 46.35 46.55 46.08 46.17 75,331 -0.76(-1.62%)
Feb 28, 2024 46.98 46.99 46.77 46.93 74,705 -0.54(-1.14%)
Feb 27, 2024 47.31 47.62 47.20 47.47 217,538 +0.34(+0.72%)
Feb 26, 2024 47.30 47.34 47.05 47.13 65,319 -0.94(-1.96%)
Feb 23, 2024 48.05 48.24 47.99 48.07 109,963 -0.17(-0.35%)
Feb 22, 2024 48.45 48.45 48.11 48.24 45,955 +0.56(+1.17%)
Feb 21, 2024 47.66 47.71 47.50 47.68 83,710 +0.17(+0.36%)
Feb 20, 2024 47.56 47.92 47.44 47.51 245,868 -0.45(-0.94%)
Feb 16, 2024 47.98 48.16 47.75 47.96 89,371 +0.00(+0.01%)
Feb 15, 2024 47.11 47.98 47.11 47.96 51,865 +1.01(+2.15%)
Feb 14, 2024 47.03 47.03 46.66 46.95 76,893 -3.00(-6.01%)
Feb 13, 2024 50.02 50.23 49.75 49.95 32,411 -0.73(-1.44%)
Feb 12, 2024 50.68 50.84 50.51 50.68 24,580 -0.30(-0.59%)
Feb 09, 2024 51.06 51.20 50.89 50.98 23,806 -0.57(-1.11%)
Feb 08, 2024 51.51 51.55 51.26 51.55 20,585 +0.49(+0.96%)
Feb 07, 2024 51.19 51.35 51.02 51.06 26,488 +0.14(+0.27%)
Feb 06, 2024 50.13 51.11 50.13 50.92 29,613 +0.38(+0.75%)
Feb 05, 2024 50.34 50.58 50.33 50.54 27,980 +0.12(+0.24%)
Feb 02, 2024 50.64 50.64 50.27 50.42 20,136 +0.04(+0.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.