Heineken Holding N.V. (HKHHF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 02:52PM EST
Time period:
09 Feb 2022 - 09 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 Feb 2023 | - | - | - | - | - | - |
| 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 |
| 04 Nov 2022 | 67.43 | 68.73 | 66.59 | 68.20 | 68.20 | 900 |
| 03 Nov 2022 | 66.85 | 66.85 | 66.85 | 66.85 | 66.85 | 800 |
| 02 Nov 2022 | 65.05 | 65.05 | 65.05 | 65.05 | 65.05 | 8,200 |
| 01 Nov 2022 | 66.46 | 66.46 | 66.46 | 66.46 | 66.46 | 1,300 |
| 31 Oct 2022 | 66.25 | 66.25 | 66.25 | 66.25 | 66.25 | - |
| 28 Oct 2022 | 66.25 | 69.65 | 66.25 | 66.25 | 66.25 | 1,500 |
| 27 Oct 2022 | 66.20 | 67.75 | 66.20 | 67.75 | 67.75 | 1,500 |
| 26 Oct 2022 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | 200 |
| 25 Oct 2022 | 69.81 | 69.81 | 69.81 | 69.81 | 69.81 | 200 |
| 24 Oct 2022 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | 400 |
| 21 Oct 2022 | 69.44 | 69.44 | 69.44 | 69.44 | 69.44 | - |
| 20 Oct 2022 | 69.44 | 69.44 | 69.44 | 69.44 | 69.44 | 100 |
| 19 Oct 2022 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 3,700 |
| 18 Oct 2022 | 70.10 | 70.10 | 70.10 | 70.10 | 70.10 | 800 |
| 17 Oct 2022 | 71.45 | 71.45 | 71.45 | 71.45 | 71.45 | - |
| 14 Oct 2022 | 71.45 | 71.45 | 71.45 | 71.45 | 71.45 | 200 |
| 13 Oct 2022 | 68.03 | 69.06 | 68.03 | 69.06 | 69.06 | 600 |
| 12 Oct 2022 | 69.90 | 69.90 | 69.05 | 69.05 | 69.05 | 1,800 |
| 11 Oct 2022 | 68.07 | 69.38 | 67.97 | 69.24 | 69.24 | 2,400 |
| 10 Oct 2022 | 66.55 | 66.55 | 66.35 | 66.35 | 66.35 | 800 |
| 07 Oct 2022 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 1,000 |
| 06 Oct 2022 | 69.86 | 69.86 | 69.86 | 69.86 | 69.86 | 9,200 |
| 05 Oct 2022 | 69.90 | 69.90 | 69.86 | 69.86 | 69.86 | 600 |
| 04 Oct 2022 | 68.70 | 68.70 | 68.70 | 68.70 | 68.70 | - |
| 03 Oct 2022 | 68.95 | 68.95 | 68.55 | 68.70 | 68.70 | 4,800 |
| 30 Sept 2022 | 70.30 | 70.30 | 70.30 | 70.30 | 70.30 | 1,500 |
| 29 Sept 2022 | 66.40 | 66.40 | 66.20 | 66.20 | 66.20 | 500 |
| 28 Sept 2022 | 68.60 | 68.60 | 68.25 | 68.25 | 68.25 | 900 |
| 27 Sept 2022 | 67.05 | 67.05 | 67.05 | 67.05 | 67.05 | 200 |
| 26 Sept 2022 | 67.50 | 67.50 | 67.30 | 67.30 | 67.30 | 500 |
| 23 Sept 2022 | 66.95 | 70.39 | 66.95 | 70.39 | 70.39 | 700 |
| 22 Sept 2022 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | 900 |
| 21 Sept 2022 | 68.79 | 69.85 | 68.60 | 68.60 | 68.60 | 2,400 |
| 20 Sept 2022 | 69.30 | 72.38 | 69.30 | 72.38 | 72.38 | 1,300 |
| 19 Sept 2022 | 69.00 | 69.00 | 68.81 | 69.00 | 69.00 | 800 |
| *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.
