UK markets closed

Heineken Holding N.V. (HKHHY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
34.20-0.29 (-0.84%)
As of 03:13PM EDT. Market open.
Time period:
07 Oct 2021 - 07 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Oct 202234.5934.7034.2034.2034.20122,857
06 Oct 202234.7634.8534.4634.4934.49154,100
05 Oct 202235.5235.9535.2835.5935.59173,300
04 Oct 202235.6936.6435.5835.8035.80121,400
03 Oct 202234.0534.8034.0234.5134.5125,100
30 Sept 202234.3134.7034.0734.3134.3123,800
29 Sept 202233.8834.2133.6634.2134.2143,700
28 Sept 202233.5134.3633.5134.2834.2852,500
27 Sept 202234.2734.2933.5033.6733.67138,000
26 Sept 202233.9534.3133.5433.8033.8038,000
23 Sept 202234.1834.1833.5833.6733.679,500
22 Sept 202235.3835.3934.9235.3435.3471,900
21 Sept 202234.9035.4634.6134.6934.6916,000
20 Sept 202235.4035.4034.7035.0735.0750,900
19 Sept 202235.4536.3135.4335.9535.9523,800
16 Sept 202235.5536.0835.3835.4335.438,400
15 Sept 202236.1036.2435.9936.1336.1312,000
14 Sept 202235.9835.9935.6235.6235.627,700
13 Sept 202236.9036.9036.2636.2836.2822,100
12 Sept 202237.3537.7037.1237.1237.1237,900
09 Sept 202235.8436.4435.7835.8835.8822,600
08 Sept 202235.2835.9435.1235.5535.5552,100
07 Sept 202235.1235.4334.8435.3335.3360,800
06 Sept 202234.9536.2234.8135.4035.4040,400
02 Sept 202234.9835.4234.3734.4334.4387,300
01 Sept 202234.6135.0034.4035.0035.0036,200
31 Aug 202235.4736.0235.4735.4735.4729,200
30 Aug 202235.5535.7835.1835.2635.2638,100
29 Aug 202235.7936.0135.4035.5035.5014,500
26 Aug 202236.5637.3835.8035.8035.806,300
25 Aug 202236.2537.2236.0336.0436.044,700
24 Aug 202237.1137.7537.1137.7537.757,600
23 Aug 202237.1537.8636.9337.4237.4211,200
22 Aug 202237.3137.3137.2337.2637.266,800
19 Aug 202238.2038.4738.0638.3538.3519,200
18 Aug 202238.4138.4338.1438.1538.153,200
17 Aug 202238.4938.9238.4538.6738.677,300
16 Aug 202238.2138.6838.2138.6038.605,400
15 Aug 202238.1138.5238.1038.5238.528,700
12 Aug 202238.4438.6938.3438.4538.452,500
11 Aug 202238.1138.5037.9037.9337.934,700
10 Aug 202238.2339.3637.7338.1038.107,800
10 Aug 20220.258 Dividend
09 Aug 202237.9739.1137.6537.9137.6514,000
08 Aug 202238.0338.7337.9138.7338.478,900
05 Aug 202237.4338.0237.3137.3237.074,400
04 Aug 202237.9738.2937.9738.2938.031,700
03 Aug 202237.7838.8537.7838.0037.748,700
02 Aug 202237.8538.6237.8238.6238.368,300
01 Aug 202239.2039.5638.4338.4338.174,900
29 Jul 202239.1540.1439.1539.6539.392,100
28 Jul 202238.7039.0738.7039.0738.802,200
27 Jul 202238.9539.4138.8239.4139.142,500
26 Jul 202238.3838.5638.3738.4938.238,400
25 Jul 202238.6638.7038.4738.6138.355,600
22 Jul 202238.2338.3537.9937.9937.739,800
21 Jul 202237.4337.9537.4337.9537.694,500
20 Jul 202237.8237.8237.2637.5037.2415,700
19 Jul 202237.8738.2837.8338.2237.9611,100
18 Jul 202237.5437.6337.0437.1436.8925,500
15 Jul 202236.8037.4336.8037.2036.953,100
14 Jul 202236.4237.0436.4037.0136.7611,100
13 Jul 202236.9337.2736.8937.1536.908,000
12 Jul 202236.9837.7236.8837.1236.8723,800
11 Jul 202236.9336.9536.6436.6836.4325,700
08 Jul 202237.1437.6736.9437.2937.0410,100
07 Jul 202236.6636.6636.3336.6136.3634,000
06 Jul 202236.2436.7336.2436.4236.1784,800
05 Jul 202235.6836.4335.5035.7335.4919,100
01 Jul 202236.4636.9636.4636.9536.7012,200
30 Jun 202236.1436.5236.1136.3836.135,900
29 Jun 202237.1737.1736.8036.9736.7210,600
28 Jun 202237.7237.7237.0437.3337.0826,600
27 Jun 202237.4437.5537.2437.5537.299,000
24 Jun 202236.9937.4136.9937.1836.9336,600
23 Jun 202236.5336.6036.2936.4436.1920,800
22 Jun 202235.7536.4235.7536.1835.9337,400
21 Jun 202235.9835.9835.2835.4235.1827,800
17 Jun 202236.4936.9836.0336.3636.1125,900
16 Jun 202235.6936.5135.6936.0635.8113,700
15 Jun 202237.3837.7736.9337.3737.1227,500
14 Jun 202236.5436.7336.3536.5736.3216,700
13 Jun 202237.2837.6436.9837.4337.1812,600
10 Jun 202237.2039.0337.2038.4238.1612,300
09 Jun 202238.5438.8038.1238.2337.9743,400
08 Jun 202238.6639.3038.4338.6538.397,400
07 Jun 202239.0439.6039.0039.3039.0315,200
06 Jun 202239.7439.7439.2039.2038.937,900
03 Jun 202239.4939.4939.0839.1138.846,200
02 Jun 202238.9639.4938.8039.4939.2219,800
01 Jun 202239.3939.3938.5238.5738.3121,000
31 May 202239.6240.0339.6039.9539.6814,800
27 May 202238.9139.3838.7438.9838.712,200
26 May 202238.5838.9838.4238.5338.279,000
25 May 202238.2138.8738.2138.7538.4913,500
24 May 202237.5037.9437.4537.9437.6819,200
23 May 202237.4038.2337.4038.2337.977,100
20 May 202236.9637.4936.5337.4937.2310,000
19 May 202237.3537.6836.7837.6837.428,800
18 May 202238.8439.8938.4538.4538.195,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...