Heineken N V/S ADR (OP: HEINY )

40.92 -0.47 (-1.14%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 58.82 58.84 58.16 58.16 18,294 -1.53(-2.56%)
Jul 29, 2021 59.73 59.73 59.45 59.69 11,151 +0.21(+0.35%)
Jul 28, 2021 59.27 59.60 59.20 59.48 8,253 +0.61(+1.04%)
Jul 27, 2021 58.78 58.88 58.50 58.87 23,470 +0.01(+0.02%)
Jul 26, 2021 58.89 59.03 58.75 58.86 12,856 -0.06(-0.10%)
Jul 23, 2021 58.86 59.07 58.78 58.92 27,816 +0.60(+1.03%)
Jul 22, 2021 58.77 58.83 58.32 58.32 45,093 +0.02(+0.03%)
Jul 21, 2021 57.82 58.30 57.71 58.30 16,824 +0.46(+0.80%)
Jul 20, 2021 57.86 57.95 57.48 57.84 13,829 +0.40(+0.70%)
Jul 19, 2021 57.76 58.26 57.14 57.44 27,940 -2.69(-4.47%)
Jul 16, 2021 60.18 60.39 59.98 60.12 11,880 +0.06(+0.11%)
Jul 15, 2021 60.10 60.24 59.93 60.06 11,943 +0.15(+0.25%)
Jul 14, 2021 59.85 60.28 59.74 59.91 27,057 -0.42(-0.69%)
Jul 13, 2021 60.35 60.61 60.29 60.33 13,759 -0.18(-0.30%)
Jul 12, 2021 60.06 60.53 60.06 60.51 11,442 +1.46(+2.47%)
Jul 09, 2021 59.11 59.11 58.89 59.05 17,632 -0.44(-0.73%)
Jul 08, 2021 59.44 59.54 59.26 59.48 15,032 -0.65(-1.07%)
Jul 07, 2021 59.73 60.21 59.44 60.13 14,951 +0.37(+0.61%)
Jul 06, 2021 59.74 59.90 59.36 59.76 13,277 -0.80(-1.31%)
Jul 02, 2021 60.36 60.75 60.32 60.56 13,767 -0.32(-0.53%)
Jul 01, 2021 60.51 60.97 60.51 60.88 16,083 +0.14(+0.22%)
Jun 30, 2021 61.12 61.19 60.44 60.75 20,771 -0.45(-0.74%)
Jun 29, 2021 61.16 61.30 61.02 61.20 16,703 -0.35(-0.57%)
Jun 28, 2021 61.66 61.67 61.30 61.55 22,782 -0.22(-0.36%)
Jun 25, 2021 61.47 61.77 61.36 61.77 13,278 -0.09(-0.15%)
Jun 24, 2021 61.39 61.88 61.39 61.86 14,038 +1.32(+2.18%)
Jun 23, 2021 60.73 60.85 60.51 60.54 12,133 -0.04(-0.07%)
Jun 22, 2021 60.40 60.69 60.19 60.58 18,390 +0.93(+1.56%)
Jun 21, 2021 59.25 59.67 59.18 59.65 13,221 +0.90(+1.53%)
Jun 18, 2021 58.38 58.91 58.23 58.75 10,600 -0.87(-1.46%)
Jun 17, 2021 59.35 59.67 59.24 59.62 12,759 -0.31(-0.52%)
Jun 16, 2021 60.24 60.59 59.81 59.93 13,330 +0.25(+0.42%)
Jun 15, 2021 59.78 59.78 59.48 59.68 13,772 -0.08(-0.13%)
Jun 14, 2021 59.50 59.76 59.49 59.76 14,429 +0.39(+0.66%)
Jun 11, 2021 59.50 59.50 59.22 59.37 29,840 -0.16(-0.27%)
Jun 10, 2021 59.65 59.85 59.21 59.53 10,646 -0.60(-0.99%)
Jun 09, 2021 60.47 60.47 59.99 60.13 16,027 +0.02(+0.03%)
Jun 08, 2021 60.26 60.38 60.05 60.11 59,720 +0.21(+0.35%)
Jun 07, 2021 60.05 60.38 59.76 59.90 44,803 +0.50(+0.84%)
Jun 04, 2021 59.29 59.59 59.27 59.40 15,591 +0.27(+0.46%)
Jun 03, 2021 58.83 59.13 58.64 59.13 14,173 -0.89(-1.48%)
Jun 02, 2021 60.26 60.29 59.94 60.02 69,367 +0.03(+0.05%)
Jun 01, 2021 60.03 60.15 59.69 59.99 17,603 +0.16(+0.27%)
May 28, 2021 59.57 59.96 59.50 59.83 76,756 +0.20(+0.34%)
May 27, 2021 59.70 59.87 59.51 59.62 32,182 -0.51(-0.84%)
May 26, 2021 60.09 60.49 60.07 60.13 16,628 +0.09(+0.15%)
May 25, 2021 60.13 60.14 59.82 60.04 33,640 -0.16(-0.27%)
May 24, 2021 60.24 60.57 60.20 60.20 66,495 -0.13(-0.22%)
May 21, 2021 60.51 60.59 60.24 60.33 26,305 -0.49(-0.81%)
May 20, 2021 60.40 60.93 60.38 60.82 14,168 +0.45(+0.75%)
May 19, 2021 60.16 60.58 60.00 60.37 15,007 -0.09(-0.16%)
May 18, 2021 60.27 60.50 60.23 60.46 62,158 +0.17(+0.28%)
May 17, 2021 59.96 60.29 59.61 60.29 17,104 +0.09(+0.15%)
May 14, 2021 59.88 60.46 59.88 60.20 59,062 +0.57(+0.95%)
May 13, 2021 59.35 59.78 59.26 59.63 22,948 +0.72(+1.23%)
May 12, 2021 59.44 59.75 58.91 58.91 52,902 -0.51(-0.85%)
May 11, 2021 59.33 59.56 59.07 59.42 60,948 -0.67(-1.11%)
May 10, 2021 60.27 60.62 59.90 60.09 15,578 -0.45(-0.74%)
May 07, 2021 60.27 60.72 60.27 60.53 13,037 +0.39(+0.65%)
May 06, 2021 59.94 60.39 59.83 60.14 20,207 +1.59(+2.71%)
May 05, 2021 59.07 59.15 58.43 58.55 35,788 +0.20(+0.33%)
May 04, 2021 58.58 59.00 58.16 58.36 25,549 -0.80(-1.35%)
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.