Heineken Holding N.V. (HKHHY)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

41.03

-0.37

(-0.89%)

At close: 03:59PM EDT

Time period:

28 Apr 2023 - 28 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	40.84	41.47	40.30	41.03	41.03	19,600
25 Apr 2024	41.20	41.86	40.93	41.40	41.40	23,000
24 Apr 2024	41.06	41.29	41.04	41.21	41.21	5,900
23 Apr 2024	40.64	40.71	40.46	40.46	40.46	37,500
22 Apr 2024	40.18	40.80	40.18	40.54	40.54	11,800
19 Apr 2024	39.74	40.06	39.59	39.59	39.59	8,100
18 Apr 2024	39.01	39.30	38.86	39.10	39.10	11,500
17 Apr 2024	38.47	38.99	38.34	38.66	38.66	10,900
16 Apr 2024	38.33	38.57	38.33	38.57	38.57	22,500
15 Apr 2024	38.83	38.92	38.46	38.46	38.46	12,400
12 Apr 2024	38.98	39.08	38.72	38.84	38.84	6,800
11 Apr 2024	39.45	39.45	39.06	39.25	39.25	7,500
10 Apr 2024	39.30	39.59	39.20	39.29	39.29	9,500
09 Apr 2024	39.62	39.84	39.62	39.84	39.84	7,600
08 Apr 2024	39.31	39.60	39.31	39.47	39.47	9,000
05 Apr 2024	39.18	39.35	39.17	39.19	39.19	15,700
04 Apr 2024	39.96	40.06	39.62	40.05	40.05	6,000
03 Apr 2024	39.88	40.03	39.75	39.75	39.75	7,300
02 Apr 2024	40.00	40.19	39.75	39.77	39.77	17,800
01 Apr 2024	42.28	42.28	41.01	42.00	42.00	2,300
28 Mar 2024	40.52	40.52	40.33	40.50	40.50	5,800
27 Mar 2024	40.24	40.66	40.24	40.27	40.27	6,300
26 Mar 2024	40.06	40.28	40.01	40.01	40.01	12,800
25 Mar 2024	39.20	39.43	39.20	39.42	39.42	18,900
22 Mar 2024	38.88	39.15	38.88	39.10	39.10	33,700
21 Mar 2024	38.49	38.64	38.38	38.64	38.64	10,700
20 Mar 2024	38.38	38.67	38.30	38.56	38.56	16,200
19 Mar 2024	38.19	38.99	38.19	38.75	38.75	9,000
18 Mar 2024	38.48	38.66	38.18	38.56	38.56	7,000
15 Mar 2024	38.86	39.03	38.65	39.02	39.02	8,700
14 Mar 2024	39.38	39.38	38.75	38.81	38.81	5,800
13 Mar 2024	39.63	39.91	39.63	39.91	39.91	14,600
12 Mar 2024	39.47	39.65	39.37	39.65	39.65	7,000
11 Mar 2024	39.39	39.58	39.24	39.32	39.32	14,600
08 Mar 2024	39.66	39.72	39.47	39.69	39.69	6,700
07 Mar 2024	39.32	39.58	39.27	39.46	39.46	7,900
06 Mar 2024	39.29	39.29	39.04	39.12	39.12	14,700
05 Mar 2024	39.11	39.23	39.03	39.10	39.10	11,100
04 Mar 2024	38.91	39.31	38.91	39.31	39.31	13,300
01 Mar 2024	38.48	38.82	38.44	38.70	38.70	12,600
29 Feb 2024	39.00	39.05	38.50	38.66	38.66	8,400
28 Feb 2024	39.43	39.50	39.07	39.07	39.07	7,200
27 Feb 2024	39.57	40.00	39.42	39.81	39.81	8,200
26 Feb 2024	39.88	39.94	39.39	39.94	39.94	5,200
23 Feb 2024	40.16	40.56	40.06	40.21	40.21	8,400
22 Feb 2024	40.08	40.77	39.96	40.77	40.77	3,000
21 Feb 2024	40.00	40.03	39.60	40.03	40.03	6,600
20 Feb 2024	40.06	40.16	39.81	39.81	39.81	19,500
16 Feb 2024	39.80	40.26	39.67	39.96	39.96	53,600
15 Feb 2024	39.04	39.89	39.04	39.89	39.89	71,900
14 Feb 2024	39.23	39.36	38.88	39.10	39.10	6,100
13 Feb 2024	41.61	41.74	41.26	41.48	41.48	2,400
12 Feb 2024	42.26	42.87	41.81	42.80	42.80	3,600
09 Feb 2024	42.91	42.91	42.45	42.62	42.62	3,900
08 Feb 2024	42.56	42.92	42.56	42.64	42.64	2,400
07 Feb 2024	42.54	42.78	42.51	42.53	42.53	3,300
06 Feb 2024	41.89	42.68	41.88	42.62	42.62	2,400
05 Feb 2024	42.41	42.49	42.00	42.00	42.00	4,800
02 Feb 2024	42.03	42.36	41.69	41.83	41.83	3,700
01 Feb 2024	41.79	42.16	41.60	42.01	42.01	11,900
31 Jan 2024	42.33	42.54	41.99	42.54	42.54	3,100
30 Jan 2024	42.00	42.28	41.96	42.19	42.19	3,500
29 Jan 2024	41.65	42.42	41.65	42.26	42.26	14,500
26 Jan 2024	41.36	41.40	40.95	40.95	40.95	2,600
25 Jan 2024	41.19	41.24	40.83	41.05	41.05	7,800
24 Jan 2024	41.82	41.82	41.17	41.41	41.41	6,600
23 Jan 2024	41.43	41.43	41.37	41.37	41.37	1,800
22 Jan 2024	41.87	42.09	41.56	42.09	42.09	2,800
19 Jan 2024	41.81	41.81	41.60	41.72	41.72	2,300
18 Jan 2024	41.64	41.64	41.29	41.58	41.58	2,600
17 Jan 2024	41.69	42.21	41.48	41.48	41.48	3,200
16 Jan 2024	42.41	42.44	42.25	42.44	42.44	2,400
12 Jan 2024	42.98	42.98	42.67	42.81	42.81	2,200
11 Jan 2024	42.42	42.61	42.27	42.27	42.27	3,300
10 Jan 2024	41.42	42.10	41.42	42.10	42.10	2,400
09 Jan 2024	41.47	41.77	41.47	41.77	41.77	5,100
08 Jan 2024	41.07	41.76	41.07	41.73	41.73	2,900
05 Jan 2024	40.93	41.45	40.93	41.00	41.00	4,500
04 Jan 2024	41.33	41.90	41.24	41.24	41.24	5,800
03 Jan 2024	41.65	41.69	41.19	41.38	41.38	8,400
02 Jan 2024	41.71	41.97	41.62	41.97	41.97	3,000
29 Dec 2023	42.49	42.50	42.49	42.50	42.50	1,300
28 Dec 2023	42.66	43.03	42.21	42.21	42.21	6,000
27 Dec 2023	42.69	42.72	42.64	42.70	42.70	1,700
26 Dec 2023	42.52	42.76	42.38	42.62	42.62	3,200
22 Dec 2023	42.26	42.58	42.04	42.20	42.20	2,700
21 Dec 2023	42.12	42.51	41.94	41.94	41.94	3,900
20 Dec 2023	41.90	42.26	41.71	42.11	42.11	4,300
19 Dec 2023	41.39	42.02	41.39	42.02	42.02	5,300
18 Dec 2023	41.04	41.30	40.95	40.96	40.96	2,500
15 Dec 2023	41.15	41.22	41.15	41.22	41.22	2,300
14 Dec 2023	41.78	42.15	41.46	41.84	41.84	6,000
13 Dec 2023	39.86	40.62	39.86	40.57	40.57	12,900
12 Dec 2023	39.80	40.03	39.67	39.88	39.88	4,800
11 Dec 2023	39.67	39.91	39.47	39.55	39.55	12,500
08 Dec 2023	39.55	39.70	39.41	39.41	39.41	4,700
07 Dec 2023	39.28	39.54	39.24	39.24	39.24	6,700
06 Dec 2023	38.90	39.09	38.75	38.75	38.75	5,500
05 Dec 2023	38.55	39.13	38.55	38.67	38.67	38,600
04 Dec 2023	39.03	39.03	38.72	39.03	39.03	5,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,837.40-100.10(-1.26%)

AUD/USD0.6536+0.0012(+0.19%)

ASX 2007,575.90-107.10(-1.39%)

OIL83.66+0.09(+0.11%)

GOLD2,349.60+7.10(+0.30%)

Bitcoin AUD97,544.90+821.10(+0.85%)

Heineken Holding N.V. (HKHHY)

ALL ORDS
7,837.40
-100.10(-1.26%)

AUD/USD
0.6536
+0.0012(+0.19%)

ASX 200
7,575.90
-107.10(-1.39%)

OIL
83.66
+0.09(+0.11%)

GOLD
2,349.60
+7.10(+0.30%)

Bitcoin AUD
97,544.90
+821.10(+0.85%)