Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

OTC Markets OTCQX - Delayed Quote USD

Heineken Holding N.V. (HKHHY)

Compare

38.33

+0.42

+(1.11%)

At close: March 5 at 3:00:00 PM EST

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Mar 5, 2025	37.97	38.33	37.54	38.33	38.33	13,200
Mar 4, 2025	37.34	38.05	37.30	38.04	38.04	27,700
Mar 3, 2025	37.12	37.31	36.76	36.83	36.83	10,600
Feb 28, 2025	36.86	37.16	36.46	37.16	37.16	12,000
Feb 27, 2025	36.71	36.99	36.62	36.62	36.62	19,600
Feb 26, 2025	37.31	37.61	36.82	37.28	37.28	6,700
Feb 25, 2025	36.69	37.20	36.42	37.13	37.13	115,200
Feb 24, 2025	36.21	36.89	36.17	36.73	36.73	173,100
Feb 21, 2025	35.77	36.04	35.63	36.04	36.04	18,000
Feb 20, 2025	35.40	35.70	35.17	35.70	35.70	85,500
Feb 19, 2025	35.60	35.90	35.21	35.60	35.60	281,600
Feb 18, 2025	35.78	35.94	35.76	35.94	35.94	13,300
Feb 14, 2025	36.38	36.70	35.97	36.60	36.60	8,700
Feb 13, 2025	35.94	36.42	35.87	36.41	36.41	18,000
Feb 12, 2025	34.65	35.42	34.38	35.42	35.42	42,800
Feb 11, 2025	30.58	30.67	30.07	30.67	30.67	8,400
Feb 10, 2025	30.66	30.76	30.66	30.73	30.73	16,800
Feb 7, 2025	30.63	30.67	30.51	30.56	30.56	29,500
Feb 6, 2025	30.25	30.45	30.19	30.44	30.44	41,700
Feb 5, 2025	29.40	29.70	29.33	29.48	29.48	51,000
Feb 4, 2025	29.45	29.67	29.32	29.42	29.42	35,900
Feb 3, 2025	28.58	29.69	28.58	29.47	29.47	46,900
Jan 31, 2025	30.55	30.57	30.32	30.47	30.47	8,100
Jan 30, 2025	30.59	30.80	30.45	30.72	30.72	17,500
Jan 29, 2025	30.48	30.87	30.39	30.87	30.87	11,500
Jan 28, 2025	30.56	30.85	30.56	30.82	30.82	75,100
Jan 27, 2025	30.61	30.83	29.84	30.43	30.43	51,100
Jan 24, 2025	30.17	30.42	29.94	30.20	30.20	43,300
Jan 23, 2025	29.64	29.93	29.49	29.91	29.91	39,800
Jan 22, 2025	29.83	29.97	29.68	29.68	29.68	164,800
Jan 21, 2025	29.57	30.06	29.47	30.05	30.05	215,300
Jan 17, 2025	29.45	29.51	28.91	29.48	29.48	120,800
Jan 16, 2025	28.75	29.28	28.39	28.89	28.89	217,900
Jan 15, 2025	28.53	28.75	28.16	28.62	28.62	191,300
Jan 14, 2025	27.92	28.68	27.92	28.66	28.66	341,500
Jan 13, 2025	28.15	28.38	28.05	28.36	28.36	112,500
Jan 10, 2025	28.61	29.27	28.45	28.63	28.63	117,900
Jan 8, 2025	29.37	29.73	29.37	29.58	29.58	49,800
Jan 7, 2025	30.08	30.25	29.91	30.01	30.01	218,200
Jan 6, 2025	29.54	30.22	29.54	30.04	30.04	126,600
Jan 3, 2025	29.49	29.49	29.16	29.37	29.37	56,500
Jan 2, 2025	29.96	29.96	29.62	29.69	29.69	86,300
Dec 31, 2024	30.03	30.21	29.73	29.97	29.97	40,600
Dec 30, 2024	30.05	30.30	29.65	29.90	29.90	71,200
Dec 27, 2024	30.01	30.35	30.01	30.30	30.30	171,100
Dec 26, 2024	29.49	30.14	29.49	29.99	29.99	77,900
Dec 24, 2024	28.87	30.11	28.87	29.66	29.66	65,900
Dec 23, 2024	29.86	29.91	29.74	29.89	29.89	122,000
Dec 20, 2024	29.78	30.06	29.78	29.85	29.85	149,100
Dec 19, 2024	29.65	29.98	29.63	29.81	29.81	105,900
Dec 18, 2024	30.02	30.45	29.81	30.02	30.02	94,600
Dec 17, 2024	30.65	30.67	30.37	30.38	30.38	130,000
Dec 16, 2024	30.33	31.08	30.33	30.95	30.95	193,500
Dec 13, 2024	30.56	31.24	30.43	30.70	30.70	92,800
Dec 12, 2024	31.07	31.07	30.46	30.74	30.74	63,600
Dec 11, 2024	30.80	31.06	30.67	30.86	30.86	33,100
Dec 10, 2024	31.21	31.73	30.77	30.96	30.96	108,700
Dec 9, 2024	30.62	31.35	30.62	31.12	31.12	93,600
Dec 6, 2024	31.08	31.47	31.06	31.21	31.21	111,400
Dec 5, 2024	30.65	31.04	30.65	30.93	30.93	67,100
Dec 4, 2024	30.48	31.39	30.48	30.90	30.90	43,400
Dec 3, 2024	31.07	31.70	31.07	31.31	31.31	108,300
Dec 2, 2024	31.82	31.82	31.26	31.74	31.74	106,400
Nov 29, 2024	31.44	31.77	31.40	31.57	31.57	17,500
Nov 27, 2024	31.51	31.75	31.47	31.63	31.63	32,800
Nov 26, 2024	31.33	31.44	31.05	31.17	31.17	122,700
Nov 25, 2024	31.96	31.97	31.61	31.73	31.73	91,700
Nov 22, 2024	31.29	31.70	31.29	31.67	31.67	63,300
Nov 21, 2024	31.65	31.70	31.23	31.50	31.50	71,300
Nov 20, 2024	32.00	32.03	31.57	31.85	31.85	32,900
Nov 19, 2024	32.75	32.78	32.12	32.34	32.34	149,600
Nov 18, 2024	32.05	32.96	32.05	32.70	32.70	157,600
Nov 15, 2024	32.31	32.84	32.26	32.65	32.65	102,100
Nov 14, 2024	32.44	33.20	32.23	32.44	32.44	73,000
Nov 13, 2024	32.22	33.02	32.22	32.97	32.97	132,900
Nov 12, 2024	33.03	33.03	32.74	32.89	32.89	150,800
Nov 11, 2024	32.93	33.28	32.92	33.08	33.08	123,800
Nov 8, 2024	33.39	33.75	33.16	33.42	33.42	44,900
Nov 7, 2024	33.52	33.75	33.20	33.70	33.70	68,200
Nov 6, 2024	32.87	32.93	32.69	32.78	32.78	24,300
Nov 5, 2024	34.21	34.33	34.14	34.25	34.25	70,700
Nov 4, 2024	34.52	34.60	34.24	34.36	34.36	50,200
Nov 1, 2024	34.95	34.95	34.47	34.47	34.47	28,400
Oct 31, 2024	34.62	34.63	34.22	34.43	34.43	61,800
Oct 30, 2024	35.03	35.17	34.65	35.17	35.17	27,300
Oct 29, 2024	36.18	36.18	35.64	36.09	36.09	14,100
Oct 28, 2024	36.29	36.67	36.12	36.42	36.42	14,500
Oct 25, 2024	36.03	36.64	36.03	36.29	36.29	16,800
Oct 24, 2024	36.54	36.81	36.42	36.45	36.45	15,100
Oct 23, 2024	36.09	36.42	35.95	36.20	36.20	15,600
Oct 22, 2024	36.08	36.08	35.37	35.49	35.49	27,700
Oct 21, 2024	36.13	36.22	35.75	35.75	35.75	23,200
Oct 18, 2024	36.49	36.84	36.28	36.84	36.84	61,500
Oct 17, 2024	36.25	36.55	36.10	36.31	36.31	41,500
Oct 16, 2024	36.12	36.15	35.71	36.10	36.10	16,000
Oct 15, 2024	36.03	36.33	35.89	35.89	35.89	25,600
Oct 14, 2024	36.12	36.32	35.80	35.85	35.85	39,200
Oct 11, 2024	36.05	36.33	35.85	36.33	36.33	27,200
Oct 10, 2024	35.66	36.14	35.66	35.94	35.94	13,900
Oct 9, 2024	36.23	36.52	36.09	36.15	36.15	21,000
Oct 8, 2024	36.20	36.36	36.06	36.10	36.10	66,600
Oct 7, 2024	37.02	37.29	36.77	36.79	36.79	21,600
Oct 4, 2024	36.82	37.06	36.63	36.82	36.82	13,100
Oct 3, 2024	37.01	37.16	36.84	36.87	36.87	24,300
Oct 2, 2024	37.28	37.42	37.18	37.18	37.18	13,800
Oct 1, 2024	37.27	37.58	36.97	37.13	37.13	16,900
Sep 30, 2024	37.83	38.13	37.79	38.13	38.13	14,100
Sep 27, 2024	38.40	38.79	38.14	38.61	38.61	11,600
Sep 26, 2024	37.65	37.94	37.57	37.94	37.94	25,500
Sep 25, 2024	36.91	37.15	36.69	36.83	36.83	54,900
Sep 24, 2024	36.70	37.16	36.70	36.98	36.98	52,500
Sep 23, 2024	37.02	37.28	37.02	37.13	37.13	10,500
Sep 20, 2024	37.12	37.30	37.04	37.12	37.12	12,100
Sep 19, 2024	37.67	37.93	37.63	37.74	37.74	10,500
Sep 18, 2024	37.65	37.65	37.26	37.26	37.26	5,200
Sep 17, 2024	37.97	37.97	37.64	37.64	37.64	23,700
Sep 16, 2024	38.05	38.15	37.91	37.98	37.98	14,600
Sep 13, 2024	38.24	38.24	37.84	37.89	37.89	5,300
Sep 12, 2024	38.08	38.23	37.80	38.19	38.19	6,700
Sep 11, 2024	37.55	37.92	37.55	37.81	37.81	8,200
Sep 10, 2024	37.52	37.65	37.45	37.63	37.63	22,900
Sep 9, 2024	37.80	37.84	37.56	37.84	37.84	16,000
Sep 6, 2024	37.90	37.99	37.29	37.29	37.29	13,100
Sep 5, 2024	37.89	38.17	37.89	38.10	38.10	35,100
Sep 4, 2024	37.49	37.73	37.49	37.59	37.59	15,800
Sep 3, 2024	37.25	37.43	37.22	37.23	37.23	98,900
Aug 30, 2024	37.63	37.63	37.39	37.54	37.54	42,700
Aug 29, 2024	37.69	37.87	37.60	37.60	37.60	15,200
Aug 28, 2024	37.84	37.92	37.80	37.80	37.80	20,000
Aug 27, 2024	38.08	38.23	37.96	38.07	38.07	14,800
Aug 26, 2024	37.62	37.97	37.62	37.72	37.72	8,100
Aug 23, 2024	37.57	37.62	37.36	37.62	37.62	9,100
Aug 22, 2024	37.37	37.37	37.05	37.14	37.14	9,000
Aug 21, 2024	37.35	37.75	37.35	37.56	37.56	7,500
Aug 20, 2024	37.05	37.32	37.01	37.23	37.23	41,200
Aug 19, 2024	37.05	37.34	37.05	37.31	37.31	24,400
Aug 16, 2024	36.99	37.34	36.85	37.20	37.20	12,100
Aug 15, 2024	37.08	37.12	36.95	37.00	37.00	18,200
Aug 14, 2024	36.99	37.59	36.99	37.33	37.33	12,500
Aug 13, 2024	36.77	36.97	36.69	36.95	36.95	53,800
Aug 12, 2024	36.68	36.98	36.58	36.65	36.65	25,000
Aug 9, 2024	36.78	36.79	36.45	36.45	36.45	21,600
Aug 8, 2024	0.37 Dividend
Aug 8, 2024	37.58	37.58	36.68	36.77	36.77	60,700
Aug 7, 2024	37.28	37.44	36.76	36.76	36.39	56,400
Aug 6, 2024	36.74	37.48	36.74	36.93	36.56	37,300
Aug 5, 2024	37.00	37.73	36.99	37.39	37.01	41,500
Aug 2, 2024	37.55	37.93	37.01	37.86	37.47	42,500
Aug 1, 2024	37.26	37.26	36.93	37.02	36.64	14,100
Jul 31, 2024	37.25	37.38	37.05	37.38	37.00	14,600
Jul 30, 2024	37.37	37.48	37.15	37.35	36.97	18,200
Jul 29, 2024	37.00	37.20	36.26	37.20	36.82	50,800
Jul 26, 2024	39.70	40.40	39.59	40.06	39.65	11,700
Jul 25, 2024	39.44	40.17	39.02	39.02	38.62	10,400
Jul 24, 2024	39.52	39.82	39.25	39.82	39.42	2,800
Jul 23, 2024	39.89	40.03	39.64	39.76	39.36	6,800
Jul 22, 2024	40.16	40.54	40.04	40.39	39.98	38,900
Jul 19, 2024	39.96	40.18	39.66	39.66	39.26	4,800
Jul 18, 2024	40.67	40.72	40.21	40.27	39.86	67,800
Jul 17, 2024	40.35	40.48	40.15	40.39	39.98	4,300
Jul 16, 2024	39.66	40.16	39.60	39.88	39.47	40,300
Jul 15, 2024	40.12	40.19	39.62	39.87	39.46	4,000
Jul 12, 2024	40.26	40.38	40.07	40.30	39.89	7,300
Jul 11, 2024	40.22	40.40	40.03	40.27	39.86	12,100
Jul 10, 2024	39.59	40.29	39.56	40.29	39.88	8,200
Jul 9, 2024	40.44	40.44	39.51	39.65	39.25	15,900
Jul 8, 2024	39.81	39.81	39.43	39.63	39.23	8,700
Jul 5, 2024	40.24	40.33	39.86	40.28	39.87	7,400
Jul 3, 2024	39.98	40.26	39.98	40.26	39.85	6,600
Jul 2, 2024	39.58	40.21	39.58	40.19	39.78	21,300
Jul 1, 2024	39.68	40.04	39.52	39.54	39.14	79,400
Jun 28, 2024	39.70	40.06	39.52	40.06	39.65	7,000
Jun 27, 2024	40.13	40.15	39.79	39.87	39.46	12,900
Jun 26, 2024	40.51	40.89	40.51	40.87	40.45	4,400
Jun 25, 2024	40.80	41.27	40.73	41.27	40.85	7,800
Jun 24, 2024	40.64	41.21	40.49	40.80	40.38	10,100
Jun 21, 2024	40.68	40.76	40.56	40.68	40.27	6,200
Jun 20, 2024	40.80	41.14	40.76	40.95	40.53	11,100
Jun 18, 2024	40.72	40.75	40.57	40.73	40.32	8,200
Jun 17, 2024	40.86	41.11	40.78	41.11	40.69	8,700
Jun 14, 2024	40.69	41.12	40.69	41.10	40.68	10,300
Jun 13, 2024	41.03	41.22	40.84	41.13	40.71	6,700
Jun 12, 2024	41.68	42.00	41.62	41.76	41.34	4,300
Jun 11, 2024	40.74	41.15	40.67	41.02	40.60	4,300
Jun 10, 2024	40.99	41.35	40.99	41.26	40.84	5,200
Jun 7, 2024	41.54	41.54	41.12	41.51	41.09	3,300
Jun 6, 2024	41.86	42.03	41.83	42.03	41.60	2,100
Jun 5, 2024	41.09	41.75	40.99	41.50	41.08	4,200
Jun 4, 2024	40.26	40.62	40.26	40.62	40.21	4,400
Jun 3, 2024	40.67	40.69	40.51	40.51	40.10	2,000
May 31, 2024	40.95	40.98	40.78	40.98	40.56	4,400
May 30, 2024	40.60	40.90	40.58	40.90	40.48	36,900
May 29, 2024	40.79	40.89	40.59	40.84	40.42	7,700
May 28, 2024	41.67	41.84	41.67	41.68	41.26	13,500
May 24, 2024	42.06	42.46	41.87	42.23	41.80	38,900
May 23, 2024	41.77	42.04	41.59	41.77	41.35	7,900
May 22, 2024	42.34	42.69	42.10	42.13	41.71	3,400
May 21, 2024	43.10	43.10	42.94	42.99	42.56	2,300
May 20, 2024	42.97	43.56	42.87	43.34	42.90	2,600
May 17, 2024	43.01	43.53	42.85	42.85	42.41	6,600
May 16, 2024	42.74	42.84	42.39	42.51	42.08	8,700
May 15, 2024	42.40	42.65	42.40	42.49	42.06	4,700
May 14, 2024	42.37	42.40	42.17	42.24	41.81	5,800
May 13, 2024	42.15	42.24	41.96	41.99	41.56	12,200
May 10, 2024	41.92	42.17	41.67	41.82	41.39	3,100
May 9, 2024	41.73	41.96	41.46	41.81	41.38	10,600
May 8, 2024	41.24	41.50	41.19	41.28	40.86	5,900
May 7, 2024	40.55	40.65	40.42	40.57	40.16	11,000
May 6, 2024	40.33	40.70	39.97	40.32	39.91	6,500
May 3, 2024	40.47	40.47	40.17	40.33	39.92	4,900
May 2, 2024	40.07	40.28	39.88	40.28	39.87	7,700
May 1, 2024	40.17	40.79	39.95	39.95	39.54	3,300
Apr 30, 2024	42.14	42.14	40.38	40.89	40.47	8,200
Apr 29, 2024	0.56 Dividend
Apr 29, 2024	40.61	40.99	40.43	40.97	40.55	8,300
Apr 26, 2024	40.84	41.47	40.30	41.03	40.06	19,600
Apr 25, 2024	41.20	41.86	40.93	41.40	40.42	23,000
Apr 24, 2024	41.06	41.29	41.04	41.21	40.24	5,900
Apr 23, 2024	40.64	40.71	40.46	40.46	39.51	37,500
Apr 22, 2024	40.18	40.80	40.18	40.54	39.58	11,800
Apr 19, 2024	39.74	40.06	39.59	39.59	38.66	8,100
Apr 18, 2024	39.01	39.30	38.86	39.10	38.18	11,500
Apr 17, 2024	38.47	38.99	38.34	38.66	37.75	10,900
Apr 16, 2024	38.33	38.57	38.33	38.57	37.66	22,500
Apr 15, 2024	38.83	38.92	38.46	38.46	37.55	12,400
Apr 12, 2024	38.98	39.08	38.72	38.84	37.92	6,800
Apr 11, 2024	39.45	39.45	39.06	39.25	38.33	7,500
Apr 10, 2024	39.30	39.59	39.20	39.29	38.36	9,500
Apr 9, 2024	39.62	39.84	39.62	39.84	38.90	7,600
Apr 8, 2024	39.31	39.60	39.31	39.47	38.54	9,000
Apr 5, 2024	39.18	39.35	39.17	39.19	38.26	15,700
Apr 4, 2024	39.96	40.06	39.62	40.05	39.10	6,000
Apr 3, 2024	39.88	40.03	39.75	39.75	38.81	7,300
Apr 2, 2024	40.00	40.19	39.75	39.77	38.83	17,800
Apr 1, 2024	42.28	42.28	41.01	42.00	41.01	2,300
Mar 28, 2024	40.52	40.52	40.33	40.50	39.54	5,800
Mar 27, 2024	40.24	40.66	40.24	40.27	39.32	6,300
Mar 26, 2024	40.06	40.28	40.01	40.01	39.07	12,800
Mar 25, 2024	39.20	39.43	39.20	39.42	38.49	18,900
Mar 22, 2024	38.88	39.15	38.88	39.10	38.18	33,700
Mar 21, 2024	38.49	38.64	38.38	38.64	37.73	10,700
Mar 20, 2024	38.38	38.67	38.30	38.56	37.65	16,200
Mar 19, 2024	38.19	38.99	38.19	38.75	37.84	9,000
Mar 18, 2024	38.48	38.66	38.18	38.56	37.64	7,000
Mar 15, 2024	38.86	39.03	38.65	39.02	38.10	8,700
Mar 14, 2024	39.38	39.38	38.75	38.81	37.89	5,800
Mar 13, 2024	39.63	39.91	39.63	39.91	38.97	14,600
Mar 12, 2024	39.47	39.65	39.37	39.65	38.71	7,000
Mar 11, 2024	39.39	39.58	39.24	39.32	38.39	14,600
Mar 8, 2024	39.66	39.72	39.47	39.69	38.75	6,700
Mar 7, 2024	39.32	39.58	39.27	39.46	38.53	7,900
Mar 6, 2024	39.29	39.29	39.04	39.12	38.20	14,700

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Heineken Holding N.V. (HKHHY)