Heineken Holding N.V. (HKHHF)
OTC Markets OTCQX - OTC Markets OTCQX Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 78.99 | 79.06 | 78.99 | 79.06 | 79.06 | 4,000 |
| 25 Jul 2024 | 77.04 | 77.04 | 77.04 | 77.04 | 77.04 | 400 |
| 24 Jul 2024 | 78.47 | 78.47 | 78.47 | 78.47 | 78.47 | 300 |
| 23 Jul 2024 | 78.79 | 79.02 | 78.79 | 79.02 | 79.02 | 1,500 |
| 22 Jul 2024 | 79.24 | 79.96 | 77.91 | 77.92 | 77.92 | 5,200 |
| 19 Jul 2024 | 78.85 | 78.85 | 78.85 | 78.85 | 78.85 | 200 |
| 18 Jul 2024 | 78.78 | 80.30 | 78.78 | 80.15 | 80.15 | 1,600 |
| 17 Jul 2024 | 80.42 | 80.42 | 80.07 | 80.07 | 80.07 | 900 |
| 16 Jul 2024 | 78.37 | 78.69 | 78.37 | 78.69 | 78.69 | 400 |
| 15 Jul 2024 | 79.67 | 79.67 | 79.67 | 79.67 | 79.67 | - |
| 12 Jul 2024 | 80.25 | 80.25 | 79.67 | 79.67 | 79.67 | 2,700 |
| 11 Jul 2024 | 80.26 | 80.26 | 80.26 | 80.26 | 80.26 | 300 |
| 10 Jul 2024 | 77.96 | 79.14 | 77.96 | 79.14 | 79.14 | 900 |
| 09 Jul 2024 | 76.91 | 76.91 | 76.91 | 76.91 | 76.91 | 500 |
| 08 Jul 2024 | 79.35 | 79.35 | 78.84 | 79.02 | 79.02 | 2,900 |
| 05 Jul 2024 | 79.33 | 79.33 | 79.33 | 79.33 | 79.33 | 500 |
| 03 Jul 2024 | 79.80 | 79.80 | 79.78 | 79.78 | 79.78 | 1,300 |
| 02 Jul 2024 | 78.93 | 78.93 | 78.93 | 78.93 | 78.93 | - |
| 01 Jul 2024 | 79.47 | 79.47 | 78.93 | 78.93 | 78.93 | 1,600 |
| 28 Jun 2024 | 78.50 | 79.90 | 78.50 | 79.90 | 79.90 | 2,900 |
| 27 Jun 2024 | 78.19 | 78.19 | 78.19 | 78.19 | 78.19 | 2,700 |
| 26 Jun 2024 | 80.44 | 80.44 | 80.44 | 80.44 | 80.44 | 2,600 |
| 25 Jun 2024 | 80.94 | 80.94 | 80.94 | 80.94 | 80.94 | 1,200 |
| 24 Jun 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 3,800 |
| 21 Jun 2024 | 81.31 | 82.28 | 79.80 | 81.00 | 81.00 | 17,800 |
| 20 Jun 2024 | 81.26 | 81.26 | 81.26 | 81.26 | 81.26 | - |
| 18 Jun 2024 | 81.26 | 81.26 | 81.26 | 81.26 | 81.26 | 700 |
| 17 Jun 2024 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | 200 |
| 14 Jun 2024 | 81.75 | 82.32 | 81.75 | 82.32 | 82.32 | 1,200 |
| 13 Jun 2024 | 81.72 | 81.72 | 81.69 | 81.69 | 81.69 | 600 |
| 12 Jun 2024 | 81.54 | 81.54 | 81.54 | 81.54 | 81.54 | 1,200 |
| 11 Jun 2024 | 79.73 | 79.73 | 79.73 | 79.73 | 79.73 | 300 |
| 10 Jun 2024 | 82.69 | 82.69 | 82.69 | 82.69 | 82.69 | - |
| 07 Jun 2024 | 82.69 | 82.69 | 82.69 | 82.69 | 82.69 | - |
| 06 Jun 2024 | 82.69 | 82.69 | 82.69 | 82.69 | 82.69 | - |
| 05 Jun 2024 | 82.69 | 82.69 | 82.69 | 82.69 | 82.69 | 2,300 |
| 04 Jun 2024 | 79.78 | 79.78 | 79.78 | 79.78 | 79.78 | 100 |
| 03 Jun 2024 | 81.39 | 81.39 | 80.00 | 80.00 | 80.00 | 600 |
| 31 May 2024 | 80.34 | 80.34 | 80.34 | 80.34 | 80.34 | - |
| 30 May 2024 | 81.00 | 81.00 | 80.34 | 80.34 | 80.34 | 200 |
| 29 May 2024 | 81.30 | 81.30 | 81.30 | 81.30 | 81.30 | - |
| 28 May 2024 | 81.30 | 81.30 | 81.30 | 81.30 | 81.30 | 300 |
| 24 May 2024 | 81.91 | 81.91 | 81.91 | 81.91 | 81.91 | 100 |
| 23 May 2024 | 83.26 | 83.26 | 81.91 | 81.91 | 81.91 | 3,900 |
| 22 May 2024 | 83.71 | 83.71 | 83.67 | 83.67 | 83.67 | 3,700 |
| 21 May 2024 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | 4,700 |
| 20 May 2024 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | 200 |
| 17 May 2024 | 85.45 | 85.50 | 84.70 | 85.50 | 85.50 | 1,800 |
| 16 May 2024 | 85.00 | 85.00 | 84.33 | 84.33 | 84.33 | 1,100 |
| 15 May 2024 | 84.25 | 84.36 | 84.25 | 84.36 | 84.36 | 3,500 |
| 14 May 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| 13 May 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| 10 May 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| 09 May 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| 08 May 2024 | 82.46 | 82.46 | 82.00 | 82.00 | 82.00 | 1,200 |
| 07 May 2024 | 80.11 | 80.11 | 80.11 | 80.11 | 80.11 | - |
| 06 May 2024 | 80.11 | 80.11 | 80.11 | 80.11 | 80.11 | - |
| 03 May 2024 | 80.11 | 80.11 | 80.11 | 80.11 | 80.11 | - |
| 02 May 2024 | 80.11 | 80.11 | 80.11 | 80.11 | 80.11 | 2,700 |
| 01 May 2024 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | - |
| 30 Apr 2024 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | - |
| 29 Apr 2024 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | - |
| 29 Apr 2024 | 1.113 Dividend | |||||
| 26 Apr 2024 | 79.90 | 79.90 | 79.90 | 79.90 | 78.79 | - |
| 25 Apr 2024 | 80.65 | 80.65 | 79.90 | 79.90 | 78.79 | 600 |
| 24 Apr 2024 | 80.53 | 80.53 | 80.53 | 80.53 | 79.41 | 400 |
| 23 Apr 2024 | 80.26 | 80.53 | 80.26 | 80.53 | 79.41 | 1,400 |
| 22 Apr 2024 | 76.95 | 76.95 | 76.95 | 76.95 | 75.88 | 1,500 |
| 19 Apr 2024 | 76.95 | 76.95 | 76.95 | 76.95 | 75.88 | - |
| 18 Apr 2024 | 76.95 | 76.95 | 76.95 | 76.95 | 75.88 | - |
| 17 Apr 2024 | 76.72 | 77.60 | 76.72 | 76.95 | 75.88 | 2,300 |
| 16 Apr 2024 | 76.75 | 76.75 | 76.75 | 76.75 | 75.68 | - |
| 15 Apr 2024 | 76.75 | 76.75 | 76.75 | 76.75 | 75.68 | 400 |
| 12 Apr 2024 | 77.78 | 77.78 | 77.78 | 77.78 | 76.70 | 200 |
| 11 Apr 2024 | 78.30 | 78.44 | 78.29 | 78.29 | 77.20 | 2,000 |
| 10 Apr 2024 | 78.10 | 79.00 | 78.10 | 79.00 | 77.90 | 1,300 |
| 09 Apr 2024 | 78.90 | 79.20 | 78.90 | 79.20 | 78.10 | 300 |
| 08 Apr 2024 | 80.02 | 80.02 | 80.02 | 80.02 | 78.91 | 1,600 |
| 05 Apr 2024 | 80.02 | 80.02 | 80.02 | 80.02 | 78.91 | - |
| 04 Apr 2024 | 80.02 | 80.02 | 80.02 | 80.02 | 78.91 | 200 |
| 03 Apr 2024 | 78.97 | 79.51 | 78.97 | 79.51 | 78.40 | 300 |
| 02 Apr 2024 | 79.61 | 79.61 | 79.61 | 79.61 | 78.50 | - |
| 01 Apr 2024 | 79.34 | 79.61 | 79.34 | 79.61 | 78.50 | 1,200 |
| 28 Mar 2024 | 79.00 | 81.00 | 79.00 | 80.95 | 79.82 | 2,000 |
| 27 Mar 2024 | 78.80 | 78.80 | 78.80 | 78.80 | 77.70 | - |
| 26 Mar 2024 | 78.80 | 78.80 | 78.80 | 78.80 | 77.70 | - |
| 25 Mar 2024 | 78.80 | 78.80 | 78.80 | 78.80 | 77.70 | 400 |
| 22 Mar 2024 | 76.45 | 76.45 | 76.45 | 76.45 | 75.39 | 400 |
| 21 Mar 2024 | 76.52 | 76.52 | 76.40 | 76.45 | 75.39 | 2,500 |
| 20 Mar 2024 | 75.84 | 75.84 | 74.87 | 75.28 | 74.23 | 5,800 |
| 19 Mar 2024 | 76.60 | 76.60 | 76.60 | 76.60 | 75.53 | 500 |
| 18 Mar 2024 | 76.86 | 76.93 | 76.60 | 76.60 | 75.53 | 1,100 |
| 15 Mar 2024 | 77.64 | 77.64 | 77.64 | 77.64 | 76.56 | 300 |
| 14 Mar 2024 | 77.93 | 77.93 | 77.35 | 77.35 | 76.27 | 1,500 |
| 13 Mar 2024 | 79.47 | 79.64 | 78.65 | 78.65 | 77.55 | 600 |
| 12 Mar 2024 | 78.55 | 78.80 | 78.55 | 78.80 | 77.70 | 800 |
| 11 Mar 2024 | 78.35 | 78.55 | 78.35 | 78.55 | 77.46 | 1,100 |
| 08 Mar 2024 | 79.05 | 79.05 | 79.05 | 79.05 | 77.95 | 100 |
| 07 Mar 2024 | 78.25 | 78.25 | 78.25 | 78.25 | 77.16 | - |
| 06 Mar 2024 | 78.25 | 78.25 | 78.25 | 78.25 | 77.16 | 9,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.