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 (%)
Feb 28, 2013 37.09 37.49 37.09 37.43 12,729 +0.79(+2.16%)
Feb 27, 2013 36.30 36.64 36.30 36.64 9,695 +0.44(+1.22%)
Feb 26, 2013 36.28 36.45 36.05 36.20 9,987 -0.08(-0.22%)
Feb 22, 2013 36.24 36.28 36.08 36.28 2,365 +0.30(+0.83%)
Feb 21, 2013 36.13 36.26 35.93 35.98 35,618 -0.77(-2.10%)
Feb 20, 2013 37.24 37.24 36.75 36.75 29,954 +0.01(+0.03%)
Feb 19, 2013 36.46 36.75 36.46 36.74 23,669 +0.30(+0.82%)
Feb 15, 2013 36.35 36.45 36.21 36.44 13,651 +0.01(+0.03%)
Feb 14, 2013 36.42 36.51 36.18 36.43 7,469 -0.45(-1.23%)
Feb 13, 2013 36.95 37.00 36.79 36.88 10,133 +1.87(+5.34%)
Feb 12, 2013 34.70 35.02 34.70 35.01 35,120 +0.45(+1.30%)
Feb 11, 2013 35.10 35.27 34.52 34.56 73,068 -0.59(-1.68%)
Feb 08, 2013 35.29 35.35 35.08 35.15 18,035 -0.26(-0.73%)
Feb 07, 2013 35.86 36.01 35.35 35.41 25,522 -0.97(-2.67%)
Feb 06, 2013 36.13 36.41 36.04 36.38 17,058 +0.51(+1.42%)
Feb 04, 2013 35.85 35.94 35.66 35.87 23,682 -0.48(-1.32%)
Feb 01, 2013 36.14 36.51 36.14 36.35 23,539 +1.13(+3.21%)
Jan 31, 2013 35.24 35.26 34.99 35.22 60,847 -0.48(-1.34%)
Jan 30, 2013 35.54 35.81 35.54 35.70 7,578 +0.75(+2.15%)
Jan 29, 2013 34.79 34.99 34.76 34.95 7,804 +0.02(+0.06%)
Jan 28, 2013 34.85 35.00 34.75 34.93 26,932 +0.06(+0.17%)
Jan 25, 2013 34.54 34.89 34.53 34.87 9,337 +0.79(+2.32%)
Jan 24, 2013 34.17 34.26 34.01 34.08 9,895 -0.06(-0.18%)
Jan 23, 2013 34.23 34.29 34.00 34.14 3,705 +0.33(+0.98%)
Jan 22, 2013 33.59 33.85 33.50 33.81 11,476 -0.18(-0.53%)
Jan 18, 2013 33.84 34.01 33.68 33.99 6,447 +0.06(+0.18%)
Jan 17, 2013 33.66 33.99 33.66 33.93 16,976 +0.44(+1.31%)
Jan 16, 2013 33.54 33.77 33.48 33.49 11,570 +0.33(+1.00%)
Jan 15, 2013 32.73 33.21 32.73 33.16 36,216 +0.41(+1.25%)
Jan 14, 2013 32.70 32.91 32.59 32.75 61,092 -0.42(-1.27%)
Jan 12, 2013 33.08 33.22 32.95 33.17 35,153 +0.00(+0.00%)
Jan 11, 2013 33.08 33.22 32.95 33.17 35,153 +0.09(+0.27%)
Jan 10, 2013 32.97 33.25 32.80 33.08 10,693 -0.57(-1.69%)
Jan 09, 2013 33.45 33.74 33.36 33.65 14,686 -0.05(-0.15%)
Jan 08, 2013 33.79 33.85 33.60 33.70 15,139 -0.01(-0.03%)
Jan 07, 2013 33.50 33.81 33.43 33.71 14,322 -0.16(-0.47%)
Jan 04, 2013 33.49 33.87 33.49 33.87 15,321 +0.18(+0.53%)
Jan 03, 2013 33.90 33.98 33.66 33.69 25,943 -0.21(-0.62%)
Jan 02, 2013 33.97 35.10 33.72 33.90 26,055 +0.33(+0.98%)
Dec 31, 2012 33.45 33.63 33.21 33.57 11,700 +0.16(+0.48%)
Dec 28, 2012 33.11 33.45 33.08 33.41 20,988 +0.29(+0.88%)
Dec 27, 2012 33.05 33.12 32.90 33.12 7,033 +0.09(+0.27%)
Dec 26, 2012 32.61 33.03 32.61 33.03 3,718 +0.28(+0.85%)
Dec 24, 2012 32.60 33.19 32.60 32.75 6,848 +0.06(+0.18%)
Dec 21, 2012 32.70 32.80 32.56 32.69 17,764 -0.09(-0.27%)
Dec 20, 2012 33.15 33.20 32.67 32.78 70,089 -0.30(-0.91%)
Dec 19, 2012 32.70 33.15 32.70 33.08 44,791 +0.71(+2.19%)
Dec 18, 2012 32.04 32.41 32.00 32.37 27,499 -0.09(-0.27%)
Dec 17, 2012 32.40 32.50 32.34 32.46 88,414 -0.24(-0.73%)
Dec 14, 2012 32.52 32.84 32.50 32.70 21,419 -0.04(-0.12%)
Dec 13, 2012 32.73 32.88 32.70 32.74 47,316 -0.24(-0.73%)
Dec 12, 2012 32.60 33.06 32.60 32.98 28,941 +0.21(+0.64%)
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.