Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
OTC Markets OTCQX - Delayed Quote USD

Heineken Holding N.V. (HKHHF)

Compare
74.70
0.00
(0.00%)
At close: March 5 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 5, 202574.7074.7074.7074.7074.701,100
Mar 4, 202573.5073.5073.5073.5073.50-
Mar 3, 202573.5073.5073.5073.5073.509,300
Feb 28, 202573.2374.1072.2273.0273.023,500
Feb 27, 202574.1374.1373.1673.1673.161,800
Feb 26, 202572.6472.6472.6472.6472.64-
Feb 25, 202573.1473.1472.6472.6472.642,500
Feb 24, 202572.6472.6471.1771.1771.171,500
Feb 21, 202568.6568.6568.6568.6568.65-
Feb 20, 202568.6568.6568.6568.6568.6511,600
Feb 19, 202570.8170.8170.8170.8170.81-
Feb 18, 202570.8170.8170.8170.8170.81100
Feb 14, 202572.8572.8572.8572.8572.85500
Feb 13, 202569.5669.5669.5669.5669.56-
Feb 12, 202569.9169.9168.1069.5669.569,300
Feb 11, 202560.7060.7059.7259.7259.721,600
Feb 10, 202560.8561.8260.5061.8261.821,100
Feb 7, 202561.3561.3560.3060.3360.331,700
Feb 6, 202559.7460.6959.7460.6960.692,700
Feb 5, 202559.3559.3559.0059.0059.003,800
Feb 4, 202559.4059.4059.4059.4059.40-
Feb 3, 202559.2059.4059.2059.4059.40400
Jan 31, 202561.9061.9061.9061.9061.90-
Jan 30, 202559.9961.9059.9961.9061.902,500
Jan 29, 202560.3061.2059.8359.8359.835,500
Jan 28, 202561.7661.7661.7661.7661.761,100
Jan 27, 202561.9761.9759.4161.2061.2021,800
Jan 24, 202560.1760.1759.0859.6959.697,100
Jan 23, 202558.5458.5458.5458.5458.541,700
Jan 22, 202558.8459.1558.8459.0659.0656,100
Jan 21, 202557.7059.3257.2059.3259.321,900
Jan 17, 202558.0058.0057.2557.2557.2517,500
Jan 16, 202557.0058.8957.0057.0257.0220,000
Jan 15, 202557.0057.0056.4556.4556.45700
Jan 14, 202556.4756.4756.4756.4756.47-
Jan 13, 202556.0656.4756.0056.4756.4719,300
Jan 10, 202558.2258.2258.2258.2258.22200
Jan 8, 202559.0059.0057.4957.4957.493,200
Jan 7, 202558.7759.9858.5359.9559.954,700
Jan 6, 202557.7958.7557.7657.7657.766,600
Jan 3, 202559.1559.1557.5758.7758.778,900
Jan 2, 202559.2660.0258.9358.9358.932,500
Dec 31, 202459.9061.0259.3059.3059.306,600
Dec 30, 202459.6559.6558.4058.4058.4017,200
Dec 27, 202461.0461.0461.0461.0461.041,000
Dec 26, 202459.1759.1857.7559.1859.181,200
Dec 24, 202460.1860.1860.1160.1160.111,900
Dec 23, 202458.1658.1658.1658.1658.164,500
Dec 20, 202459.7559.7559.7559.7559.75300
Dec 19, 202459.5160.3059.0360.3060.303,600
Dec 18, 202461.1161.1159.4859.6459.645,900
Dec 17, 202459.5961.0559.5959.5959.5920,900
Dec 16, 202461.1961.1960.7060.7060.70800
Dec 13, 202462.2662.2662.0262.0262.02500
Dec 12, 202462.2062.2061.7761.7761.773,900
Dec 11, 202461.4361.4361.2361.3961.392,800
Dec 10, 202462.0462.0462.0062.0062.001,300
Dec 9, 202461.7462.4361.7461.9461.9420,000
Dec 6, 202462.7962.7961.0062.0962.097,900
Dec 5, 202461.5961.7461.5961.7461.74700
Dec 4, 202461.1762.9860.3562.9862.98800
Dec 3, 202463.0063.0061.2262.4362.431,200
Dec 2, 202462.5362.6962.5362.6962.69900
Nov 29, 202462.5062.5061.5161.5161.511,200
Nov 27, 202463.1363.1362.6062.6162.612,900
Nov 26, 202462.7262.9761.4762.5062.501,200
Nov 25, 202462.7562.7562.7562.7562.751,500
Nov 22, 202463.1263.1263.1263.1263.121,600
Nov 21, 202463.1063.1063.1063.1063.10-
Nov 20, 202463.0963.1063.0963.1063.104,500
Nov 19, 202464.7564.7564.7564.7564.755,900
Nov 18, 202464.5064.8963.7864.1564.157,600
Nov 15, 202462.9064.9262.9064.2564.251,200
Nov 14, 202464.0165.4364.0165.0565.053,600
Nov 13, 202463.2264.3963.2264.0764.071,300
Nov 12, 202466.4566.4566.4566.4566.45-
Nov 11, 202466.4566.4566.4566.4566.45200
Nov 8, 202467.0067.0065.8866.6366.632,600
Nov 7, 202467.4468.0566.4068.0568.052,200
Nov 6, 202464.1065.7464.1064.6064.607,100
Nov 5, 202468.1068.1068.0568.0568.051,500
Nov 4, 202469.2570.1867.2567.2967.292,800
Nov 1, 202469.0669.0668.0468.0468.041,000
Oct 31, 202469.4769.4769.4769.4769.47-
Oct 30, 202469.4769.4769.4769.4769.47400
Oct 29, 202471.9371.9371.9371.9371.93-
Oct 28, 202470.5571.9370.5571.9371.93600
Oct 25, 202472.5172.5170.3070.3070.30800
Oct 24, 202472.0872.0871.6371.6371.633,400
Oct 23, 202472.5572.5570.1071.8671.861,500
Oct 22, 202472.8072.8072.8072.8072.80-
Oct 21, 202472.7072.8072.5872.8072.80500
Oct 18, 202470.8572.6170.8572.6172.61800
Oct 17, 202472.5872.5872.5872.5872.589,500
Oct 16, 202471.0071.0071.0071.0071.002,900
Oct 15, 202471.0071.0071.0071.0071.00-
Oct 14, 202470.0271.0070.0271.0071.00800
Oct 11, 202471.1671.1671.1671.1671.16800
Oct 10, 202469.4469.4469.4469.4469.44200
Oct 9, 202471.7272.3070.3970.3970.39800
Oct 8, 202473.0073.0073.0073.0073.00-
Oct 7, 202473.0073.0073.0073.0073.00900
Oct 4, 202473.8173.8171.7372.5072.501,000
Oct 3, 202473.2573.2573.2573.2573.252,000
Oct 2, 202473.2573.2573.2573.2573.25-
Oct 1, 202473.2573.2573.2573.2573.25600
Sep 30, 202475.4175.6175.4175.6175.61800
Sep 27, 202475.8576.2575.8576.2576.25500
Sep 26, 202474.5474.5473.2073.2073.20900
Sep 25, 202473.7673.7672.0572.0572.052,400
Sep 24, 202473.8073.8073.1073.1073.10900
Sep 23, 202474.1775.9374.1774.8274.822,800
Sep 20, 202473.1073.1073.1073.1073.10300
Sep 19, 202473.7075.4473.7075.4475.445,600
Sep 18, 202475.5275.5274.9775.0675.061,200
Sep 17, 202475.1575.1575.1575.1575.155,300
Sep 16, 202474.1075.6874.1075.5475.544,200
Sep 13, 202475.8876.2575.8876.2576.257,800
Sep 12, 202476.1776.1774.0274.0274.026,200
Sep 11, 202475.1775.2375.0075.2375.232,400
Sep 10, 202474.9074.9074.9074.9074.90100
Sep 9, 202475.4375.4373.4073.4073.402,300
Sep 6, 202474.5074.9074.5074.9074.90500
Sep 5, 202474.0074.0074.0074.0074.003,200
Sep 4, 202472.9572.9572.9572.9572.951,800
Sep 3, 202473.9573.9573.9573.9573.95200
Aug 30, 202474.0574.7074.0574.7074.70500
Aug 29, 202475.7075.7075.7075.7075.70-
Aug 28, 202475.7075.7075.7075.7075.704,200
Aug 27, 202476.0076.0076.0076.0076.00100
Aug 26, 202474.4474.4474.4474.4474.44-
Aug 23, 202474.4474.4474.4474.4474.44100
Aug 22, 202473.8074.2373.8074.0074.00700
Aug 21, 202474.4074.4074.4074.4074.40200
Aug 20, 202474.4074.4074.4074.4074.40400
Aug 19, 202472.3572.3572.3572.3572.35900
Aug 16, 202472.3272.3272.3272.3272.32600
Aug 15, 202474.1074.1073.8073.8073.803,400
Aug 14, 202473.4274.5573.4274.5574.551,300
Aug 13, 202473.4273.4271.6471.6471.643,900
Aug 12, 202473.0573.0573.0573.0573.05-
Aug 9, 202473.0573.0573.0573.0573.05200
Aug 8, 202474.2574.2574.2574.2574.25-
Aug 7, 202474.2574.2574.2574.2574.25100
Aug 6, 202472.7972.7972.7972.7972.79-
Aug 5, 202470.5272.7970.5272.7972.795,900
Aug 2, 202474.0674.0673.9873.9873.98400
Aug 1, 202473.5173.5173.5173.5173.51-
Jul 31, 2024 0.75 Dividend
Jul 31, 202473.6873.6872.5273.5173.511,700
Jul 30, 202474.2874.3772.4772.9172.162,000
Jul 29, 202472.8373.7372.4473.7372.981,600
Jul 26, 202478.9979.0678.9979.0678.254,000
Jul 25, 202477.0477.0477.0477.0476.25400
Jul 24, 202478.4778.4778.4778.4777.67300
Jul 23, 202478.7979.0278.7979.0278.211,500
Jul 22, 202479.2479.9677.9177.9277.125,200
Jul 19, 202478.8578.8578.8578.8578.04200
Jul 18, 202478.7880.3078.7880.1579.331,600
Jul 17, 202480.4280.4280.0780.0779.25900
Jul 16, 202478.3778.6978.3778.6977.88400
Jul 15, 202479.6779.6779.6779.6778.85-
Jul 12, 202480.2580.2579.6779.6778.852,700
Jul 11, 202480.2680.2680.2680.2679.44300
Jul 10, 202477.9679.1477.9679.1478.33900
Jul 9, 202476.9176.9176.9176.9176.12500
Jul 8, 202479.3579.3578.8479.0278.212,900
Jul 5, 202479.3379.3379.3379.3378.52500
Jul 3, 202479.8079.8079.7879.7878.961,300
Jul 2, 202478.9378.9378.9378.9378.12-
Jul 1, 202479.4779.4778.9378.9378.121,600
Jun 28, 202478.5079.9078.5079.9079.082,900
Jun 27, 202478.1978.1978.1978.1977.392,700
Jun 26, 202480.4480.4480.4480.4479.622,600
Jun 25, 202480.9480.9480.9480.9480.111,200
Jun 24, 202481.0081.0081.0081.0080.173,800
Jun 21, 202481.3182.2879.8081.0080.1717,800
Jun 20, 202481.2681.2681.2681.2680.43-
Jun 18, 202481.2681.2681.2681.2680.43700
Jun 17, 202481.5081.5081.5081.5080.67200
Jun 14, 202481.7582.3281.7582.3281.481,200
Jun 13, 202481.7281.7281.6981.6980.85600
Jun 12, 202481.5481.5481.5481.5480.711,200
Jun 11, 202479.7379.7379.7379.7378.91300
Jun 10, 202482.6982.6982.6982.6981.84-
Jun 7, 202482.6982.6982.6982.6981.84-
Jun 6, 202482.6982.6982.6982.6981.84-
Jun 5, 202482.6982.6982.6982.6981.842,300
Jun 4, 202479.7879.7879.7879.7878.96100
Jun 3, 202481.3981.3980.0080.0079.18600
May 31, 202480.3480.3480.3480.3479.52-
May 30, 202481.0081.0080.3480.3479.52200
May 29, 202481.3081.3081.3081.3080.47-
May 28, 202481.3081.3081.3081.3080.47300
May 24, 202481.9181.9181.9181.9181.07100
May 23, 202483.2683.2681.9181.9181.073,900
May 22, 202483.7183.7183.6783.6782.813,700
May 21, 202485.5085.5085.5085.5084.634,700
May 20, 202485.5085.5085.5085.5084.63200
May 17, 202485.4585.5084.7085.5084.631,800
May 16, 202485.0085.0084.3384.3383.471,100
May 15, 202484.2584.3684.2584.3683.503,500
May 14, 202482.0082.0082.0082.0081.16-
May 13, 202482.0082.0082.0082.0081.16-
May 10, 202482.0082.0082.0082.0081.16-
May 9, 202482.0082.0082.0082.0081.16-
May 8, 202482.4682.4682.0082.0081.161,200
May 7, 202480.1180.1180.1180.1179.29-
May 6, 202480.1180.1180.1180.1179.29-
May 3, 202480.1180.1180.1180.1179.29-
May 2, 202480.1180.1180.1180.1179.292,700
May 1, 202479.9079.9079.9079.9079.08-
Apr 30, 202479.9079.9079.9079.9079.08-
Apr 29, 2024 1.11 Dividend
Apr 29, 202479.9079.9079.9079.9079.08-
Apr 26, 202479.9079.9079.9079.9077.98-
Apr 25, 202480.6580.6579.9079.9077.98600
Apr 24, 202480.5380.5380.5380.5378.60400
Apr 23, 202480.2680.5380.2680.5378.601,400
Apr 22, 202476.9576.9576.9576.9575.101,500
Apr 19, 202476.9576.9576.9576.9575.10-
Apr 18, 202476.9576.9576.9576.9575.10-
Apr 17, 202476.7277.6076.7276.9575.102,300
Apr 16, 202476.7576.7576.7576.7574.91-
Apr 15, 202476.7576.7576.7576.7574.91400
Apr 12, 202477.7877.7877.7877.7875.91200
Apr 11, 202478.3078.4478.2978.2976.412,000
Apr 10, 202478.1079.0078.1079.0077.101,300
Apr 9, 202478.9079.2078.9079.2077.30300
Apr 8, 202480.0280.0280.0280.0278.101,600
Apr 5, 202480.0280.0280.0280.0278.10-
Apr 4, 202480.0280.0280.0280.0278.10200
Apr 3, 202478.9779.5178.9779.5177.60300
Apr 2, 202479.6179.6179.6179.6177.70-
Apr 1, 202479.3479.6179.3479.6177.701,200
Mar 28, 202479.0081.0079.0080.9579.012,000
Mar 27, 202478.8078.8078.8078.8076.91-
Mar 26, 202478.8078.8078.8078.8076.91-
Mar 25, 202478.8078.8078.8078.8076.91400
Mar 22, 202476.4576.4576.4576.4574.61400
Mar 21, 202476.5276.5276.4076.4574.612,500
Mar 20, 202475.8475.8474.8775.2873.475,800
Mar 19, 202476.6076.6076.6076.6074.76500
Mar 18, 202476.8676.9376.6076.6074.761,100
Mar 15, 202477.6477.6477.6477.6475.78300
Mar 14, 202477.9377.9377.3577.3575.491,500
Mar 13, 202479.4779.6478.6578.6576.76600
Mar 12, 202478.5578.8078.5578.8076.91800
Mar 11, 202478.3578.5578.3578.5576.661,100
Mar 8, 202479.0579.0579.0579.0577.15100
Mar 7, 202478.2578.2578.2578.2576.37-
Mar 6, 202478.2578.2578.2578.2576.379,600