Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Heineken Holding NV (OP: HKHHF )

83.67 -1.83 (-2.15%)
Streaming Delayed Price Updated: 2:46 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 22, 2024 83.71 83.71 83.67 83.67 3,657 -1.83(-2.15%)
May 20, 2024 85.50 4,724 +0.00(+0.00%)
May 17, 2024 85.45 85.50 84.70 85.50 1,824 +1.17(+1.39%)
May 16, 2024 84.33 85.00 84.33 84.33 1,099 -0.03(-0.03%)
May 15, 2024 84.25 84.36 84.25 84.36 3,493 +2.36(+2.87%)
May 08, 2024 82.00 200 +1.89(+2.36%)
May 02, 2024 80.11 0 +0.21(+0.26%)
Apr 25, 2024 79.90 15 -0.63(-0.78%)
Apr 23, 2024 80.53 413 +3.58(+4.65%)
Apr 17, 2024 76.95 1,530 +0.20(+0.26%)
Apr 15, 2024 76.75 10 -1.03(-1.33%)
Apr 12, 2024 77.78 77.78 77.78 77.78 190 -0.51(-0.65%)
Apr 11, 2024 78.30 78.44 78.29 78.29 1,984 -0.71(-0.90%)
Apr 10, 2024 79.00 79.00 78.10 79.00 1,275 -0.20(-0.25%)
Apr 09, 2024 78.90 79.20 78.90 79.20 253 -0.82(-1.03%)
Apr 04, 2024 80.02 1,556 +0.51(+0.64%)
Apr 03, 2024 78.97 79.51 78.97 79.51 263 -0.10(-0.12%)
Apr 01, 2024 79.61 108 -1.34(-1.66%)
Mar 28, 2024 79.00 81.00 79.00 80.95 2,040 +2.15(+2.73%)
Mar 25, 2024 78.80 0 +2.35(+3.07%)
Mar 21, 2024 76.45 397 +1.17(+1.55%)
Mar 20, 2024 75.84 75.84 74.87 75.28 5,803 -1.32(-1.72%)
Mar 18, 2024 76.60 504 -1.04(-1.34%)
Mar 15, 2024 77.64 77.64 77.64 77.64 293 +0.29(+0.37%)
Mar 14, 2024 77.92 77.92 77.35 77.35 1,481 -1.30(-1.65%)
Mar 13, 2024 79.47 79.64 78.65 78.65 589 -0.15(-0.19%)
Mar 12, 2024 78.55 78.80 78.55 78.80 784 +0.25(+0.32%)
Mar 11, 2024 78.55 78.55 78.35 78.55 1,109 -0.50(-0.63%)
Mar 08, 2024 79.05 79.05 79.05 79.05 100 +0.80(+1.02%)
Mar 06, 2024 78.25 164 -0.10(-0.13%)
Mar 05, 2024 78.35 78.35 77.50 78.35 423 +0.19(+0.24%)
Mar 04, 2024 77.65 78.39 77.65 78.16 1,613 +1.33(+1.73%)
Mar 01, 2024 77.42 77.42 76.79 76.83 1,138 -0.58(-0.75%)
Feb 29, 2024 77.58 77.58 77.42 77.42 316 -1.11(-1.42%)
Feb 28, 2024 78.50 78.53 78.49 78.53 683 +0.38(+0.49%)
Feb 27, 2024 79.05 79.05 78.10 78.15 2,569 -0.01(-0.01%)
Feb 26, 2024 79.20 79.23 78.00 78.16 2,296 -1.89(-2.35%)
Feb 23, 2024 80.05 80.05 80.05 80.05 164 +1.05(+1.32%)
Feb 21, 2024 79.00 57 -0.66(-0.83%)
Feb 16, 2024 79.66 0 +0.71(+0.90%)
Feb 15, 2024 78.95 78.95 78.70 78.95 2,337 +1.52(+1.96%)
Feb 14, 2024 77.43 77.43 77.43 77.43 155 -6.47(-7.71%)
Feb 12, 2024 83.90 1,500 -0.49(-0.59%)
Feb 09, 2024 84.39 84.39 84.39 84.39 150 +1.21(+1.46%)
Feb 06, 2024 83.18 49 +0.46(+0.55%)
Feb 05, 2024 82.72 82.72 82.72 82.72 2,729 -1.25(-1.48%)
Feb 02, 2024 83.68 83.97 83.68 83.97 1,292 +0.29(+0.35%)
Feb 01, 2024 82.60 83.68 82.60 83.68 246 -0.12(-0.14%)
Jan 31, 2024 83.80 83.80 83.80 3,053 +0.90(+1.09%)
Jan 30, 2024 83.65 83.65 82.90 82.90 2,405 -1.10(-1.31%)
Jan 29, 2024 83.79 84.24 82.83 84.00 4,958 +2.54(+3.12%)
Jan 25, 2024 81.46 44 -1.16(-1.40%)
Jan 23, 2024 82.62 4,510 +0.62(+0.76%)
Jan 22, 2024 83.47 83.47 82.00 82.00 515 -1.09(-1.31%)
Jan 19, 2024 83.00 83.09 83.00 83.09 420 +1.09(+1.33%)
Jan 18, 2024 81.66 82.00 81.66 82.00 1,153 -1.11(-1.34%)
Jan 17, 2024 83.11 83.11 83.11 83.11 882 -0.92(-1.09%)
Jan 16, 2024 84.23 84.27 83.80 84.03 2,721 -0.04(-0.05%)
Jan 12, 2024 84.07 84.07 84.07 84.07 150 -1.18(-1.38%)
Jan 11, 2024 84.65 85.25 84.65 85.25 27,806 +2.00(+2.40%)
Jan 10, 2024 83.25 83.25 83.25 83.25 137 +0.66(+0.80%)
Jan 08, 2024 82.59 90 +0.20(+0.24%)
Jan 05, 2024 82.23 82.48 81.97 82.39 1,835 -0.51(-0.62%)
Jan 04, 2024 81.90 82.90 81.90 82.90 901 +0.21(+0.25%)
Jan 03, 2024 82.69 82.69 82.69 82.69 175 -0.31(-0.37%)
Jan 02, 2024 83.00 83.00 83.00 83.00 304 -1.25(-1.48%)
Dec 29, 2023 84.10 84.25 84.10 84.25 962 -0.40(-0.47%)
Dec 28, 2023 84.65 84.65 84.65 84.65 3,150 +0.10(+0.12%)
Dec 26, 2023 84.55 100 +0.53(+0.64%)
Dec 22, 2023 83.98 84.02 83.98 84.02 721 +3.02(+3.72%)
Dec 19, 2023 81.00 73 -0.45(-0.55%)
Dec 15, 2023 81.45 11 -1.84(-2.21%)
Dec 14, 2023 83.29 83.29 83.29 83.29 379 +2.54(+3.14%)
Dec 13, 2023 80.01 80.75 79.05 80.75 2,717 +3.10(+4.00%)
Dec 07, 2023 77.65 4,255 +0.15(+0.19%)
Dec 05, 2023 77.50 1,000 +0.01(+0.01%)
Dec 04, 2023 77.49 77.66 77.49 77.49 266 -0.03(-0.04%)
Dec 01, 2023 77.52 77.52 77.52 77.52 1,171 -0.76(-0.97%)
Nov 30, 2023 77.42 78.28 77.42 78.28 1,442 +0.93(+1.20%)
Nov 29, 2023 76.86 77.35 75.95 77.35 2,250 +0.41(+0.54%)
Nov 22, 2023 76.94 12 -1.06(-1.37%)
Nov 20, 2023 78.00 83 +0.96(+1.25%)
Nov 15, 2023 77.04 0 +0.54(+0.71%)
Nov 14, 2023 76.50 76.50 76.50 76.50 892 +0.00(+0.00%)
Nov 13, 2023 75.20 76.50 75.00 76.50 912 +0.62(+0.82%)
Nov 10, 2023 75.88 75.88 75.88 75.88 638 -1.57(-2.03%)
Nov 08, 2023 77.44 1 -0.62(-0.79%)
Nov 06, 2023 78.06 0 +2.26(+2.98%)
Nov 02, 2023 75.80 31 -0.80(-1.04%)
Oct 30, 2023 76.60 2 +2.03(+2.72%)
Oct 25, 2023 74.57 23 +0.30(+0.40%)
Oct 24, 2023 74.22 74.34 74.22 74.27 1,031 +0.15(+0.20%)
Oct 20, 2023 74.12 134 -0.32(-0.43%)
Oct 17, 2023 74.44 1,114 +0.43(+0.58%)
Oct 16, 2023 74.51 74.51 74.01 74.01 650 +0.01(+0.01%)
Oct 13, 2023 74.00 74.00 74.00 74.00 3,378 -1.80(-2.37%)
Oct 12, 2023 76.01 76.01 75.80 75.80 2,882 -1.30(-1.69%)
Oct 11, 2023 76.89 77.10 76.89 77.10 810 +0.33(+0.43%)
Oct 10, 2023 76.70 76.77 76.70 76.77 4,050 +1.89(+2.52%)
Oct 09, 2023 74.85 74.88 74.85 74.88 683 +0.58(+0.78%)
Oct 06, 2023 74.30 74.30 74.30 74.30 210 -0.00(-0.00%)
Oct 04, 2023 74.30 79 +1.11(+1.52%)
Oct 03, 2023 73.19 73.20 73.19 73.19 1,839 -1.01(-1.36%)
Oct 02, 2023 74.20 74.20 74.20 74.20 261 -0.39(-0.52%)
Sep 27, 2023 74.59 14 -1.26(-1.66%)
Sep 26, 2023 75.85 75.85 75.85 75.85 100 -2.27(-2.91%)
Sep 20, 2023 78.12 23 +1.68(+2.20%)
Sep 19, 2023 76.44 76.44 76.44 76.44 600 +1.34(+1.78%)
Sep 18, 2023 75.10 75.10 75.10 75.10 175 +0.30(+0.40%)
Sep 15, 2023 74.80 75.78 74.80 74.80 491 +0.00(+0.00%)
Sep 14, 2023 74.80 74.80 74.80 74.80 195 -2.35(-3.05%)
Sep 11, 2023 77.15 0 -0.03(-0.05%)
Sep 06, 2023 77.19 44 -1.47(-1.87%)
Sep 05, 2023 78.65 78.65 78.65 78.65 2,263 -0.75(-0.94%)
Aug 29, 2023 79.40 0 -1.71(-2.11%)
Aug 28, 2023 81.12 81.12 81.11 81.11 1,050 +0.86(+1.07%)
Aug 25, 2023 80.25 80.25 80.25 80.25 416 +0.41(+0.51%)
Aug 23, 2023 79.84 0 -0.06(-0.07%)
Aug 22, 2023 79.90 79.90 79.90 79.90 148 -3.10(-3.73%)
Aug 15, 2023 83.00 350 +2.19(+2.71%)
Aug 11, 2023 80.81 6 +0.21(+0.26%)
Aug 07, 2023 80.60 65 +0.70(+0.88%)
Aug 03, 2023 79.90 0 -0.10(-0.12%)
Aug 02, 2023 80.00 80.00 80.00 80.00 418 -1.16(-1.42%)
Aug 01, 2023 82.12 82.12 81.16 81.16 5,438 -0.90(-1.10%)
Jul 31, 2023 82.50 82.50 82.06 82.06 1,938 -4.62(-5.34%)
Jul 28, 2023 86.68 86.68 86.68 86.68 521 -1.11(-1.26%)
Jul 26, 2023 87.79 739 -0.14(-0.16%)
Jul 24, 2023 87.93 25 -0.72(-0.81%)
Jul 21, 2023 88.65 88.65 88.65 88.65 243 -1.64(-1.82%)
Jul 19, 2023 90.29 70 +0.34(+0.38%)
Jul 18, 2023 89.95 89.95 89.95 89.95 1,393 -0.16(-0.18%)
Jul 14, 2023 90.11 59 +0.49(+0.55%)
Jul 13, 2023 89.06 89.62 89.06 89.62 1,607 +1.62(+1.84%)
Jul 12, 2023 88.00 88.00 88.00 88.00 6,493 +1.65(+1.91%)
Jul 11, 2023 86.19 86.35 86.19 86.35 3,848 -0.34(-0.39%)
Jul 10, 2023 86.73 86.73 86.69 86.69 380 +0.39(+0.45%)
Jul 06, 2023 86.30 139 -0.70(-0.80%)
Jun 30, 2023 87.00 17 +0.65(+0.75%)
Jun 29, 2023 85.56 86.35 85.56 86.35 2,375 +2.35(+2.80%)
Jun 28, 2023 84.00 84.00 84.00 84.00 611 -2.13(-2.47%)
Jun 27, 2023 86.13 86.13 86.13 86.13 216 -0.57(-0.66%)
Jun 23, 2023 86.70 30 +0.50(+0.58%)
Jun 21, 2023 86.20 42 -0.75(-0.86%)
Jun 16, 2023 86.95 124 +0.23(+0.27%)
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.