Skip to main content

Heineken N V/S ADR (OP: HEINY )

46.33 +0.16 (+0.35%)
Streaming Delayed Price Updated: 3:59 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 49.75 50.42 49.67 50.38 27,991 +0.09(+0.17%)
Jan 31, 2024 50.84 50.95 50.30 50.30 56,741 -0.32(-0.64%)
Jan 30, 2024 50.40 50.67 50.33 50.62 33,675 -0.04(-0.08%)
Jan 29, 2024 50.03 50.67 50.02 50.66 52,951 +0.80(+1.60%)
Jan 26, 2024 50.07 50.07 49.82 49.86 23,030 +0.38(+0.77%)
Jan 25, 2024 49.24 49.48 49.12 49.48 27,190 +0.22(+0.45%)
Jan 24, 2024 49.65 49.99 49.26 49.26 69,852 -0.36(-0.73%)
Jan 23, 2024 49.45 49.71 49.31 49.62 30,375 -0.16(-0.31%)
Jan 22, 2024 49.81 50.06 49.78 49.78 39,723 -0.32(-0.65%)
Jan 19, 2024 49.91 50.11 49.61 50.10 44,928 +0.41(+0.83%)
Jan 18, 2024 49.52 49.69 49.36 49.69 38,694 -0.62(-1.23%)
Jan 17, 2024 50.29 50.31 49.91 50.31 23,177 -0.37(-0.73%)
Jan 16, 2024 50.61 50.98 50.58 50.68 57,910 -0.44(-0.86%)
Jan 12, 2024 51.09 51.35 51.04 51.12 40,144 -0.20(-0.39%)
Jan 11, 2024 50.52 51.37 50.50 51.32 78,328 +1.36(+2.73%)
Jan 10, 2024 49.69 50.14 49.64 49.96 46,538 +0.21(+0.41%)
Jan 09, 2024 49.52 49.78 49.51 49.75 22,136 +0.08(+0.16%)
Jan 08, 2024 49.30 49.68 49.23 49.67 170,424 +0.56(+1.14%)
Jan 05, 2024 48.79 49.25 48.79 49.11 46,034 -0.30(-0.61%)
Jan 04, 2024 49.50 49.54 49.27 49.41 56,580 -0.14(-0.28%)
Jan 03, 2024 49.62 49.67 49.39 49.55 49,041 -0.18(-0.36%)
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.