Heineken Holding N.V. (HKHHF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 11:12AM EDT
Time period:
01 Apr 2022 - 01 Apr 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 Mar 2023 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 700 |
| 30 Mar 2023 | 90.58 | 90.58 | 90.20 | 90.20 | 90.20 | 900 |
| 29 Mar 2023 | 90.15 | 90.15 | 90.05 | 90.05 | 90.05 | 2,600 |
| 28 Mar 2023 | 88.40 | 88.40 | 88.40 | 88.40 | 88.40 | - |
| 27 Mar 2023 | 88.40 | 88.40 | 88.40 | 88.40 | 88.40 | - |
| 24 Mar 2023 | 88.40 | 88.40 | 88.40 | 88.40 | 88.40 | 300 |
| 23 Mar 2023 | 89.13 | 89.13 | 89.13 | 89.13 | 89.13 | 100 |
| 22 Mar 2023 | 87.83 | 87.83 | 87.83 | 87.83 | 87.83 | - |
| 21 Mar 2023 | 87.55 | 87.83 | 87.55 | 87.83 | 87.83 | 400 |
| 20 Mar 2023 | 85.62 | 85.62 | 85.62 | 85.62 | 85.62 | - |
| 17 Mar 2023 | 85.62 | 85.62 | 85.62 | 85.62 | 85.62 | 200 |
| 16 Mar 2023 | 87.00 | 87.05 | 86.97 | 87.05 | 87.05 | 1,900 |
| 15 Mar 2023 | 84.20 | 84.20 | 84.20 | 84.20 | 84.20 | 200 |
| 14 Mar 2023 | 86.37 | 87.00 | 86.37 | 86.60 | 86.60 | 1,200 |
| 13 Mar 2023 | 86.97 | 86.97 | 86.97 | 86.97 | 86.97 | 300 |
| 10 Mar 2023 | 86.98 | 87.31 | 86.98 | 87.01 | 87.01 | 6,500 |
| 09 Mar 2023 | 86.55 | 88.00 | 85.90 | 85.93 | 85.93 | 18,500 |
| 08 Mar 2023 | 85.90 | 86.30 | 84.90 | 84.90 | 84.90 | 1,200 |
| 07 Mar 2023 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | 300 |
| 06 Mar 2023 | 87.43 | 87.45 | 86.25 | 86.50 | 86.50 | 7,100 |
| 03 Mar 2023 | 88.30 | 88.30 | 88.30 | 88.30 | 88.30 | 500 |
| 02 Mar 2023 | 88.30 | 88.30 | 88.30 | 88.30 | 88.30 | 300 |
| 01 Mar 2023 | 85.40 | 85.40 | 85.40 | 85.40 | 85.40 | 100 |
| 28 Feb 2023 | 86.01 | 86.01 | 85.45 | 85.45 | 85.45 | 1,200 |
| 27 Feb 2023 | 85.95 | 85.95 | 85.55 | 85.55 | 85.55 | 3,200 |
| 24 Feb 2023 | 86.05 | 86.45 | 85.10 | 85.10 | 85.10 | 4,300 |
| 23 Feb 2023 | 84.80 | 86.95 | 84.30 | 84.30 | 84.30 | 1,400 |
| 22 Feb 2023 | 87.73 | 87.73 | 86.50 | 86.51 | 86.51 | 1,900 |
| 21 Feb 2023 | 85.65 | 85.65 | 85.55 | 85.55 | 85.55 | 10,600 |
| 17 Feb 2023 | 82.60 | 82.60 | 82.60 | 82.60 | 82.60 | 3,000 |
| 16 Feb 2023 | 82.75 | 82.75 | 82.10 | 82.10 | 82.10 | 23,900 |
| 15 Feb 2023 | 81.45 | 81.45 | 81.45 | 81.45 | 81.45 | - |
| 14 Feb 2023 | 81.95 | 81.95 | 81.45 | 81.45 | 81.45 | 600 |
| 13 Feb 2023 | 81.05 | 81.05 | 81.05 | 81.05 | 81.05 | 100 |
| 10 Feb 2023 | 81.95 | 81.95 | 81.95 | 81.95 | 81.95 | - |
| 09 Feb 2023 | 82.00 | 82.00 | 81.95 | 81.95 | 81.95 | 1,200 |
| 08 Feb 2023 | 81.15 | 81.15 | 81.15 | 81.15 | 81.15 | - |
| 07 Feb 2023 | 81.15 | 81.15 | 81.15 | 81.15 | 81.15 | - |
| 06 Feb 2023 | 81.76 | 81.76 | 81.11 | 81.15 | 81.15 | 1,800 |
| 03 Feb 2023 | 84.00 | 84.00 | 83.34 | 83.34 | 83.34 | 1,900 |
| 02 Feb 2023 | 83.22 | 83.22 | 82.71 | 82.71 | 82.71 | 300 |
| 01 Feb 2023 | 82.40 | 82.40 | 82.40 | 82.40 | 82.40 | - |
| 31 Jan 2023 | 82.05 | 82.40 | 82.05 | 82.40 | 82.40 | 9,200 |
| 30 Jan 2023 | 81.84 | 81.84 | 80.45 | 80.45 | 80.45 | 2,500 |
| 27 Jan 2023 | 81.83 | 81.83 | 81.83 | 81.83 | 81.83 | 3,500 |
| 26 Jan 2023 | 80.80 | 80.85 | 80.05 | 80.85 | 80.85 | 6,300 |
| 25 Jan 2023 | 81.19 | 81.19 | 80.75 | 80.75 | 80.75 | 4,500 |
| 24 Jan 2023 | 80.30 | 80.30 | 80.30 | 80.30 | 80.30 | 7,100 |
| 23 Jan 2023 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
| 20 Jan 2023 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 1,300 |
| 19 Jan 2023 | 79.78 | 79.78 | 79.68 | 79.68 | 79.68 | 13,800 |
| 18 Jan 2023 | 77.95 | 79.00 | 77.95 | 79.00 | 79.00 | 300 |
| 17 Jan 2023 | 80.58 | 80.58 | 80.50 | 80.50 | 80.50 | 800 |
| 13 Jan 2023 | 79.81 | 79.81 | 79.81 | 79.81 | 79.81 | - |
| 12 Jan 2023 | 79.81 | 79.81 | 79.81 | 79.81 | 79.81 | 800 |
| 11 Jan 2023 | 79.06 | 79.06 | 79.06 | 79.06 | 79.06 | - |
| 10 Jan 2023 | 79.06 | 79.06 | 79.06 | 79.06 | 79.06 | - |
| 09 Jan 2023 | 79.06 | 79.06 | 79.06 | 79.06 | 79.06 | 500 |
| 06 Jan 2023 | 78.88 | 79.26 | 78.88 | 79.15 | 79.15 | 700 |
| 05 Jan 2023 | 78.89 | 78.89 | 78.89 | 78.89 | 78.89 | 500 |
| 04 Jan 2023 | 78.40 | 78.40 | 78.40 | 78.40 | 78.40 | 1,000 |
| 03 Jan 2023 | 76.75 | 77.10 | 76.75 | 77.10 | 77.10 | 500 |
| 30 Dec 2022 | 78.30 | 78.30 | 78.30 | 78.30 | 78.30 | 2,200 |
| 29 Dec 2022 | 76.75 | 77.90 | 76.75 | 77.00 | 77.00 | 13,600 |
| 28 Dec 2022 | 78.15 | 78.15 | 76.25 | 76.25 | 76.25 | 600 |
| 27 Dec 2022 | 75.90 | 75.90 | 75.50 | 75.50 | 75.50 | 2,300 |
| 23 Dec 2022 | 77.65 | 77.65 | 77.65 | 77.65 | 77.65 | 900 |
| 22 Dec 2022 | 75.90 | 79.65 | 75.90 | 79.65 | 79.65 | 7,300 |
| 21 Dec 2022 | 76.73 | 76.73 | 76.73 | 76.73 | 76.73 | 100 |
| 20 Dec 2022 | 74.85 | 77.00 | 74.85 | 76.38 | 76.38 | 9,700 |
| 19 Dec 2022 | 75.95 | 75.95 | 75.95 | 75.95 | 75.95 | 200 |
| 16 Dec 2022 | 76.30 | 77.16 | 76.30 | 77.16 | 77.16 | 300 |
| 15 Dec 2022 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 500 |
| 14 Dec 2022 | 79.65 | 79.65 | 79.65 | 79.65 | 79.65 | 1,000 |
| 13 Dec 2022 | 78.10 | 78.80 | 78.10 | 78.80 | 78.80 | 800 |
| 12 Dec 2022 | 77.35 | 77.35 | 77.35 | 77.35 | 77.35 | 400 |
| 09 Dec 2022 | 77.10 | 77.10 | 77.00 | 77.00 | 77.00 | 900 |
| 08 Dec 2022 | 76.05 | 77.90 | 76.05 | 77.90 | 77.90 | 9,300 |
| 07 Dec 2022 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | - |
| 06 Dec 2022 | 75.55 | 76.59 | 74.56 | 75.30 | 75.30 | 3,500 |
| 05 Dec 2022 | 76.94 | 76.94 | 75.88 | 76.75 | 76.75 | 4,400 |
| 02 Dec 2022 | 74.32 | 74.32 | 74.32 | 74.32 | 74.32 | - |
| 01 Dec 2022 | 74.32 | 74.32 | 74.32 | 74.32 | 74.32 | - |
| 30 Nov 2022 | 74.58 | 74.58 | 73.76 | 74.32 | 74.32 | 400 |
| 29 Nov 2022 | 75.56 | 75.56 | 75.56 | 75.56 | 75.56 | 400 |
| 28 Nov 2022 | 75.45 | 75.45 | 74.00 | 74.00 | 74.00 | 4,700 |
| 25 Nov 2022 | 74.26 | 74.26 | 74.26 | 74.26 | 74.26 | 100 |
| 23 Nov 2022 | 74.26 | 74.26 | 74.26 | 74.26 | 74.26 | - |
| 22 Nov 2022 | 74.45 | 74.45 | 74.26 | 74.26 | 74.26 | 11,000 |
| 21 Nov 2022 | 73.70 | 73.70 | 73.70 | 73.70 | 73.70 | 1,500 |
| 18 Nov 2022 | 74.65 | 74.65 | 74.33 | 74.33 | 74.33 | 5,300 |
| 17 Nov 2022 | 71.25 | 71.25 | 71.25 | 71.25 | 71.25 | 4,300 |
| 16 Nov 2022 | 74.68 | 74.68 | 74.00 | 74.00 | 74.00 | 300 |
| 15 Nov 2022 | 73.02 | 73.02 | 71.40 | 71.40 | 71.40 | 1,200 |
| 14 Nov 2022 | 72.57 | 72.57 | 71.80 | 71.80 | 71.80 | 1,800 |
| 11 Nov 2022 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | 700 |
| 10 Nov 2022 | 71.05 | 72.24 | 71.05 | 72.24 | 72.24 | 500 |
| 09 Nov 2022 | 67.25 | 70.85 | 67.25 | 70.85 | 70.85 | 9,600 |
| 08 Nov 2022 | 68.80 | 68.80 | 67.42 | 67.42 | 67.42 | 1,600 |
| 07 Nov 2022 | 68.30 | 68.80 | 67.15 | 67.15 | 67.15 | 16,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
