Heineken Holding N.V. (HKHHY)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

37.68

-0.09

(-0.24%)

At close: 12:55PM EST

Time period:

28 Nov 2021 - 28 Nov 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Nov 2022	-	-	-	-	-	-
25 Nov 2022	37.79	37.79	37.64	37.68	37.68	11,800
23 Nov 2022	37.53	37.77	37.53	37.77	37.77	800
22 Nov 2022	37.37	37.58	37.35	37.39	37.39	2,900
21 Nov 2022	37.28	37.42	37.08	37.36	37.36	5,600
18 Nov 2022	37.04	37.25	36.94	37.12	37.12	5,300
17 Nov 2022	36.56	36.89	36.48	36.80	36.80	6,600
16 Nov 2022	36.88	36.92	36.48	36.80	36.80	9,100
15 Nov 2022	36.68	36.72	35.73	36.11	36.11	10,300
14 Nov 2022	36.34	36.51	36.25	36.26	36.26	6,000
11 Nov 2022	36.06	36.31	35.93	36.23	36.23	2,900
10 Nov 2022	35.50	35.89	35.38	35.73	35.73	7,700
09 Nov 2022	34.63	34.78	34.32	34.32	34.32	27,200
08 Nov 2022	34.27	34.59	34.14	34.30	34.30	63,400
07 Nov 2022	34.47	34.68	34.26	34.49	34.49	10,000
04 Nov 2022	33.84	34.70	33.71	34.42	34.42	27,800
03 Nov 2022	32.74	33.29	32.74	32.82	32.82	39,100
02 Nov 2022	33.54	33.83	33.00	33.75	33.75	42,100
01 Nov 2022	34.14	35.12	33.56	33.75	33.75	69,900
31 Oct 2022	34.27	34.42	34.16	34.40	34.40	18,000
28 Oct 2022	33.97	35.66	33.97	34.67	34.67	15,400
27 Oct 2022	34.25	35.45	33.85	35.35	35.35	7,000
26 Oct 2022	33.48	34.60	33.48	33.75	33.75	16,600
25 Oct 2022	34.66	35.41	34.63	34.74	34.74	44,300
24 Oct 2022	34.19	34.54	34.07	34.26	34.26	11,100
21 Oct 2022	32.85	33.91	32.82	33.58	33.58	14,000
20 Oct 2022	33.94	33.98	33.39	33.63	33.63	4,600
19 Oct 2022	34.63	34.85	34.12	34.77	34.77	16,800
18 Oct 2022	36.00	36.35	35.79	36.16	36.16	42,400
17 Oct 2022	35.58	35.85	35.58	35.85	35.85	32,200
14 Oct 2022	35.46	35.55	34.99	35.38	35.38	31,300
13 Oct 2022	34.21	35.60	33.92	35.12	35.12	72,200
12 Oct 2022	34.65	35.61	34.65	34.71	34.71	36,400
11 Oct 2022	34.15	35.32	34.15	34.34	34.34	63,800
10 Oct 2022	33.93	34.23	33.69	33.90	33.90	114,600
07 Oct 2022	34.59	34.70	34.12	34.25	34.25	136,200
06 Oct 2022	34.76	34.85	34.46	34.49	34.49	154,100
05 Oct 2022	35.52	35.95	35.28	35.59	35.59	173,300
04 Oct 2022	35.69	36.64	35.58	35.80	35.80	121,400
03 Oct 2022	34.05	34.80	34.02	34.51	34.51	25,100
30 Sept 2022	34.31	34.70	34.07	34.31	34.31	23,800
29 Sept 2022	33.88	34.21	33.66	34.21	34.21	43,700
28 Sept 2022	33.51	34.36	33.51	34.28	34.28	52,500
27 Sept 2022	34.27	34.29	33.50	33.67	33.67	138,000
26 Sept 2022	33.95	34.31	33.54	33.80	33.80	38,000
23 Sept 2022	34.18	34.18	33.58	33.67	33.67	9,500
22 Sept 2022	35.38	35.39	34.92	35.34	35.34	71,900
21 Sept 2022	34.90	35.46	34.61	34.69	34.69	16,000
20 Sept 2022	35.40	35.40	34.70	35.07	35.07	50,900
19 Sept 2022	35.45	36.31	35.43	35.95	35.95	23,800
16 Sept 2022	35.55	36.08	35.38	35.43	35.43	8,400
15 Sept 2022	36.10	36.24	35.99	36.13	36.13	12,000
14 Sept 2022	35.98	35.99	35.62	35.62	35.62	7,700
13 Sept 2022	36.90	36.90	36.26	36.28	36.28	22,100
12 Sept 2022	37.35	37.70	37.12	37.12	37.12	37,900
09 Sept 2022	35.84	36.44	35.78	35.88	35.88	22,600
08 Sept 2022	35.28	35.94	35.12	35.55	35.55	52,100
07 Sept 2022	35.12	35.43	34.84	35.33	35.33	60,800
06 Sept 2022	34.95	36.22	34.81	35.40	35.40	40,400
02 Sept 2022	34.98	35.42	34.37	34.43	34.43	87,300
01 Sept 2022	34.61	35.00	34.40	35.00	35.00	36,200
31 Aug 2022	35.47	36.02	35.47	35.47	35.47	29,200
30 Aug 2022	35.55	35.78	35.18	35.26	35.26	38,100
29 Aug 2022	35.79	36.01	35.40	35.50	35.50	14,500
26 Aug 2022	36.56	37.38	35.80	35.80	35.80	6,300
25 Aug 2022	36.25	37.22	36.03	36.04	36.04	4,700
24 Aug 2022	37.11	37.75	37.11	37.75	37.75	7,600
23 Aug 2022	37.15	37.86	36.93	37.42	37.42	11,200
22 Aug 2022	37.31	37.31	37.23	37.26	37.26	6,800
19 Aug 2022	38.20	38.47	38.06	38.35	38.35	19,200
18 Aug 2022	38.41	38.43	38.14	38.15	38.15	3,200
17 Aug 2022	38.49	38.92	38.45	38.67	38.67	7,300
16 Aug 2022	38.21	38.68	38.21	38.60	38.60	5,400
15 Aug 2022	38.11	38.52	38.10	38.52	38.52	8,700
12 Aug 2022	38.44	38.69	38.34	38.45	38.45	2,500
11 Aug 2022	38.11	38.50	37.90	37.93	37.93	4,700
10 Aug 2022	38.23	39.36	37.73	38.10	38.10	7,800
09 Aug 2022	37.97	39.11	37.65	37.91	37.91	14,000
08 Aug 2022	38.03	38.73	37.91	38.73	38.73	8,900
05 Aug 2022	37.43	38.02	37.31	37.32	37.32	4,400
04 Aug 2022	37.97	38.29	37.97	38.29	38.29	1,700
03 Aug 2022	37.78	38.85	37.78	38.00	38.00	8,700
02 Aug 2022	37.85	38.62	37.82	38.62	38.62	8,300
01 Aug 2022	39.20	39.56	38.43	38.43	38.43	4,900
29 Jul 2022	39.15	40.14	39.15	39.65	39.65	2,100
28 Jul 2022	38.70	39.07	38.70	39.07	39.07	2,200
27 Jul 2022	38.95	39.41	38.82	39.41	39.41	2,500
26 Jul 2022	38.38	38.56	38.37	38.49	38.49	8,400
25 Jul 2022	38.66	38.70	38.47	38.61	38.61	5,600
22 Jul 2022	38.23	38.35	37.99	37.99	37.99	9,800
21 Jul 2022	37.43	37.95	37.43	37.95	37.95	4,500
20 Jul 2022	37.82	37.82	37.26	37.50	37.50	15,700
19 Jul 2022	37.87	38.28	37.83	38.22	38.22	11,100
18 Jul 2022	37.54	37.63	37.04	37.14	37.14	25,500
15 Jul 2022	36.80	37.43	36.80	37.20	37.20	3,100
14 Jul 2022	36.42	37.04	36.40	37.01	37.01	11,100
13 Jul 2022	36.93	37.27	36.89	37.15	37.15	8,000
12 Jul 2022	36.98	37.72	36.88	37.12	37.12	23,800
11 Jul 2022	36.93	36.95	36.64	36.68	36.68	25,700
08 Jul 2022	37.14	37.67	36.94	37.29	37.29	10,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22528,162.83-120.20(-0.42%)

HANG SENG17,196.86-376.72(-2.14%)

CRUDE OIL74.30-1.98(-2.60%)

GOLD FUTURES1,750.10-3.90(-0.22%)

DOW34,347.03+152.93(+0.45%)

BTC-GBP13,413.28-395.64(-2.87%)

Heineken Holding N.V. (HKHHY)

NIKKEI 225
28,162.83
-120.20(-0.42%)

HANG SENG
17,196.86
-376.72(-2.14%)

CRUDE OIL
74.30
-1.98(-2.60%)

GOLD FUTURES
1,750.10
-3.90(-0.22%)

DOW
34,347.03
+152.93(+0.45%)

BTC-GBP
13,413.28
-395.64(-2.87%)