Heineken N V/S ADR (OP: HEINY )

48.71 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 39.30 39.46 39.19 39.35 23,453 +0.39(+1.00%)
Apr 29, 2015 39.24 39.24 38.82 38.96 15,860 -0.33(-0.84%)
Apr 28, 2015 39.04 39.32 38.82 39.29 24,109 -0.41(-1.03%)
Apr 27, 2015 39.73 39.88 39.55 39.70 16,843 +0.37(+0.94%)
Apr 24, 2015 39.15 39.48 38.76 39.33 58,171 -0.57(-1.43%)
Apr 23, 2015 39.39 39.96 39.27 39.90 30,209 +0.45(+1.14%)
Apr 22, 2015 39.62 39.68 39.28 39.45 54,767 -1.25(-3.07%)
Apr 21, 2015 40.38 40.90 40.38 40.70 28,290 +1.16(+2.93%)
Apr 20, 2015 39.72 39.81 39.50 39.54 22,477 -0.18(-0.45%)
Apr 17, 2015 39.80 39.86 39.34 39.72 168,336 -0.50(-1.24%)
Apr 16, 2015 39.95 40.24 39.81 40.22 16,890 +0.23(+0.58%)
Apr 15, 2015 39.94 40.01 39.54 39.99 26,589 -0.04(-0.10%)
Apr 14, 2015 39.85 40.06 39.77 40.03 30,140 +0.35(+0.88%)
Apr 13, 2015 39.74 39.88 39.59 39.68 36,331 -0.10(-0.25%)
Apr 10, 2015 39.30 39.78 39.30 39.78 14,684 +0.21(+0.53%)
Apr 09, 2015 39.69 39.72 39.43 39.57 14,256 -0.03(-0.08%)
Apr 08, 2015 39.84 39.89 39.48 39.60 29,479 -0.12(-0.30%)
Apr 07, 2015 39.80 39.97 39.71 39.72 61,905 -0.12(-0.31%)
Apr 06, 2015 39.78 40.14 39.78 39.84 18,487 +0.28(+0.72%)
Apr 02, 2015 39.56 39.56 39.56 0 +0.87(+2.25%)
Apr 01, 2015 38.62 38.73 38.40 38.69 15,573 +0.55(+1.44%)
Mar 31, 2015 37.93 38.50 37.93 38.14 23,519 -0.98(-2.51%)
Mar 30, 2015 39.15 39.27 39.10 39.12 14,613 +0.24(+0.62%)
Mar 27, 2015 38.59 38.97 38.56 38.88 14,690 +0.05(+0.13%)
Mar 26, 2015 38.66 38.86 38.41 38.83 15,015 +0.24(+0.62%)
Mar 25, 2015 39.31 39.31 38.59 38.59 22,066 -1.00(-2.53%)
Mar 24, 2015 39.76 39.77 39.43 39.59 28,243 -0.15(-0.39%)
Mar 23, 2015 39.47 39.78 39.32 39.74 23,442 +0.36(+0.91%)
Mar 20, 2015 39.36 39.61 39.24 39.38 26,048 +0.84(+2.17%)
Mar 19, 2015 38.62 38.77 38.36 38.55 12,384 -1.27(-3.18%)
Mar 18, 2015 38.91 39.93 38.86 39.81 15,956 +0.84(+2.14%)
Mar 17, 2015 39.04 39.04 38.77 38.98 17,554 -0.50(-1.27%)
Mar 16, 2015 39.40 39.77 39.40 39.48 55,851 +0.77(+1.99%)
Mar 13, 2015 38.63 38.77 38.41 38.71 7,606 -0.40(-1.02%)
Mar 12, 2015 39.00 39.17 38.91 39.11 11,199 +0.11(+0.28%)
Mar 11, 2015 39.03 39.27 38.84 39.00 11,191 +0.18(+0.46%)
Mar 10, 2015 38.94 38.98 38.67 38.82 28,268 -0.65(-1.65%)
Mar 09, 2015 39.39 39.63 39.30 39.47 65,974 -0.06(-0.15%)
Mar 06, 2015 39.89 39.99 39.45 39.53 9,941 -0.48(-1.19%)
Mar 05, 2015 39.71 40.29 39.67 40.01 71,788 +0.51(+1.28%)
Mar 04, 2015 39.50 39.03 39.50 25,125 +0.12(+0.30%)
Mar 03, 2015 39.43 39.50 39.37 39.38 18,080 +0.17(+0.43%)
Mar 02, 2015 39.31 39.31 39.07 39.21 15,270 +0.13(+0.33%)
Feb 27, 2015 38.94 39.23 38.94 39.08 7,651 +0.14(+0.36%)
Feb 26, 2015 39.26 38.94 28,144 +0.27(+0.69%)
Feb 25, 2015 38.78 38.78 38.52 38.67 16,151 -0.15(-0.37%)
Feb 24, 2015 38.59 38.87 38.49 38.82 16,248 +0.31(+0.80%)
Feb 23, 2015 38.46 38.57 38.43 38.51 38,150 -0.12(-0.31%)
Feb 20, 2015 37.77 38.69 37.77 38.63 26,100 +0.38(+0.99%)
Feb 19, 2015 38.06 38.37 38.06 38.25 16,051 +0.80(+2.14%)
Feb 18, 2015 37.32 37.52 37.09 37.45 29,501 -0.59(-1.55%)
Feb 17, 2015 37.48 38.05 37.48 38.04 13,690 +0.47(+1.25%)
Feb 13, 2015 37.57 37.57 37.57 0 -0.53(-1.39%)
Feb 12, 2015 37.71 38.10 37.70 38.10 34,059 +0.56(+1.49%)
Feb 11, 2015 37.39 37.71 37.39 37.54 46,986 +1.00(+2.74%)
Feb 10, 2015 36.88 37.00 36.45 36.54 36,043 +0.14(+0.38%)
Feb 09, 2015 36.14 36.48 36.14 36.40 21,689 -0.73(-1.97%)
Feb 06, 2015 37.51 37.58 37.10 37.13 70,941 -0.97(-2.55%)
Feb 05, 2015 37.73 38.12 37.64 38.10 21,791 +0.60(+1.60%)
Feb 04, 2015 37.60 37.77 37.50 37.50 17,718 -0.66(-1.73%)
Feb 03, 2015 37.90 38.21 37.81 38.16 22,515 +0.02(+0.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.