Skip to main content

Heineken N V/S ADR (OP: HEINY )

40.92 -0.47 (-1.14%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 34.05 34.21 33.99 34.10 16,515 +0.09(+0.26%)
Nov 27, 2013 34.07 34.14 34.00 34.01 47,765 -0.15(-0.44%)
Nov 26, 2013 34.04 34.16 33.86 34.16 22,227 -0.18(-0.52%)
Nov 25, 2013 34.30 34.41 34.26 34.34 15,316 -0.07(-0.20%)
Nov 22, 2013 34.35 34.41 34.24 34.41 16,900 -0.04(-0.12%)
Nov 21, 2013 34.59 34.59 34.37 34.45 15,083 -0.15(-0.43%)
Nov 20, 2013 35.04 35.04 34.53 34.60 26,494 -0.41(-1.17%)
Nov 19, 2013 34.71 35.02 34.71 35.01 15,270 +0.49(+1.42%)
Nov 18, 2013 34.82 34.87 34.52 34.52 14,964 +0.27(+0.79%)
Nov 15, 2013 34.34 34.34 34.20 34.25 28,267 -0.18(-0.52%)
Nov 14, 2013 34.29 34.47 34.29 34.43 51,433 +0.79(+2.35%)
Nov 12, 2013 33.77 33.85 33.64 33.64 38,857 -0.04(-0.12%)
Nov 11, 2013 33.57 33.68 33.57 33.68 12,411 +0.28(+0.84%)
Nov 08, 2013 33.17 33.40 33.08 33.40 32,952 -0.01(-0.03%)
Nov 07, 2013 33.75 33.60 31.77 33.41 13,294 -0.65(-1.91%)
Nov 06, 2013 33.95 34.10 33.92 34.06 45,361 +0.13(+0.38%)
Nov 05, 2013 33.78 34.02 33.67 33.93 25,611 -0.21(-0.61%)
Nov 04, 2013 34.12 34.24 34.00 34.14 103,106 +0.02(+0.06%)
Nov 01, 2013 34.09 34.12 33.90 34.12 103,477 -0.48(-1.39%)
Oct 31, 2013 34.72 34.75 34.57 34.60 25,560 -0.25(-0.72%)
Oct 30, 2013 34.99 35.01 34.68 34.85 14,102 -0.21(-0.60%)
Oct 29, 2013 35.16 35.30 35.06 35.06 17,184 -0.11(-0.32%)
Oct 28, 2013 34.98 35.29 34.98 35.17 27,725 +0.17(+0.50%)
Oct 25, 2013 35.01 35.01 34.87 35.00 16,898 +0.21(+0.60%)
Oct 24, 2013 34.78 34.91 34.65 34.79 26,140 -0.01(-0.03%)
Oct 23, 2013 34.72 34.92 34.56 34.80 38,602 -1.72(-4.71%)
Oct 22, 2013 36.34 36.54 36.32 36.52 15,749 +0.92(+2.58%)
Oct 21, 2013 35.49 35.60 35.44 35.60 27,266 -0.46(-1.28%)
Oct 18, 2013 36.12 36.35 35.98 36.06 37,599 +0.41(+1.15%)
Oct 17, 2013 35.62 35.65 35.42 35.65 17,556 +0.96(+2.77%)
Oct 16, 2013 34.50 34.79 34.45 34.69 32,539 +0.39(+1.14%)
Oct 15, 2013 34.29 34.36 34.18 34.30 12,141 -0.04(-0.12%)
Oct 14, 2013 34.21 34.34 34.20 34.34 12,117 +0.29(+0.85%)
Oct 11, 2013 34.02 34.12 33.95 34.05 15,394 +0.05(+0.15%)
Oct 10, 2013 33.61 34.09 33.61 34.00 15,006 +0.42(+1.25%)
Oct 09, 2013 33.71 33.76 33.44 33.58 25,568 -0.45(-1.32%)
Oct 08, 2013 34.30 34.33 33.97 34.03 18,308 -0.59(-1.70%)
Oct 07, 2013 34.35 34.62 34.29 34.62 7,783 +0.27(+0.79%)
Oct 04, 2013 34.46 34.46 34.30 34.35 7,363 -0.24(-0.69%)
Oct 03, 2013 34.50 34.59 34.39 34.59 12,154 -0.20(-0.58%)
Oct 02, 2013 34.70 34.79 34.60 34.79 23,442 -0.02(-0.06%)
Oct 01, 2013 34.89 34.91 34.79 34.81 12,070 -0.27(-0.77%)
Sep 27, 2013 35.00 35.12 34.93 35.08 7,720 -0.37(-1.04%)
Sep 26, 2013 35.75 35.75 35.31 35.45 10,015 -0.15(-0.42%)
Sep 25, 2013 35.48 35.60 35.41 35.60 6,979 +0.09(+0.25%)
Sep 24, 2013 35.58 35.66 35.44 35.51 15,675 -0.36(-1.00%)
Sep 23, 2013 35.94 35.95 35.71 35.87 15,034 -0.03(-0.08%)
Sep 20, 2013 36.10 36.10 35.78 35.90 9,100 -0.63(-1.72%)
Sep 19, 2013 36.55 36.69 36.51 36.53 29,629 +0.14(+0.38%)
Sep 18, 2013 35.48 36.43 35.40 36.39 24,696 +1.12(+3.18%)
Sep 17, 2013 35.08 35.29 35.04 35.27 75,779 +0.87(+2.53%)
Sep 16, 2013 34.36 34.51 34.33 34.40 21,086 +0.35(+1.03%)
Sep 13, 2013 34.44 34.44 34.04 34.05 8,491 +0.05(+0.15%)
Sep 12, 2013 34.02 34.15 33.99 34.00 20,865 -0.20(-0.58%)
Sep 11, 2013 33.86 34.20 33.85 34.20 24,454 -0.16(-0.47%)
Sep 10, 2013 34.00 34.36 34.00 34.36 17,963 +0.58(+1.72%)
Sep 09, 2013 33.65 33.91 33.58 33.78 257,883 -0.46(-1.34%)
Sep 06, 2013 34.18 34.24 33.92 34.24 11,887 +0.31(+0.91%)
Sep 05, 2013 33.79 33.96 33.70 33.93 9,710 -0.23(-0.67%)
Sep 04, 2013 33.77 34.20 33.75 34.16 9,808 +0.01(+0.03%)
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.