Heineken N.V. (HINKF)
OTCMKTS
· Delayed Price · Currency is USD
79.94
+0.37 (0.46%)
Aug 13, 2025, 3:52 PM EDT
Heineken Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 79.00 | 79.94 | 79.00 | 79.94 | 79.94 | 0.46% | 875 |
| Aug 12, 2025 | 79.57 | 79.57 | 79.57 | 79.57 | 79.57 | - | 425 |
| Aug 11, 2025 | 79.10 | 80.09 | 79.10 | 79.57 | 79.57 | 1.19% | 7,329 |
| Aug 8, 2025 | 78.64 | 78.64 | 78.64 | 78.64 | 78.64 | - | 210 |
| Aug 7, 2025 | 77.55 | 78.64 | 77.55 | 78.64 | 78.64 | 2.79% | 1,099 |
| Aug 6, 2025 | 78.01 | 78.01 | 76.50 | 76.50 | 76.50 | -2.11% | 469 |
| Aug 5, 2025 | 78.00 | 78.15 | 78.00 | 78.15 | 78.15 | -0.19% | 15,666 |
| Aug 4, 2025 | 76.46 | 78.30 | 76.46 | 78.30 | 78.30 | -0.77% | 851 |
| Aug 1, 2025 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | - | 244 |
| Jul 31, 2025 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | -5.04% | 578 |
| Jul 30, 2025 | 83.09 | 83.09 | 83.09 | 83.09 | 82.21 | - | 98 |
| Jul 29, 2025 | 82.41 | 83.09 | 82.41 | 83.09 | 81.37 | 0.11% | 2,491 |
| Jul 28, 2025 | 84.04 | 84.10 | 82.70 | 83.00 | 81.28 | -9.82% | 3,017 |
| Jul 25, 2025 | 90.07 | 92.04 | 90.07 | 92.04 | 90.14 | -0.98% | 350 |
| Jul 24, 2025 | 92.95 | 92.95 | 92.95 | 92.95 | 91.03 | 2.29% | 288 |
| Jul 23, 2025 | 90.87 | 90.87 | 90.87 | 90.87 | 88.99 | - | 449 |
| Jul 22, 2025 | 90.87 | 90.87 | 90.87 | 90.87 | 88.99 | - | 196 |
| Jul 21, 2025 | 90.87 | 90.87 | 90.87 | 90.87 | 88.99 | 0.87% | 238 |
| Jul 18, 2025 | 90.08 | 90.08 | 90.08 | 90.08 | 88.22 | 1.64% | 338 |
| Jul 17, 2025 | 88.63 | 88.63 | 88.63 | 88.63 | 86.80 | - | 169 |
| Jul 16, 2025 | 88.63 | 88.63 | 88.63 | 88.63 | 86.80 | - | 3,591 |
| Jul 15, 2025 | 88.83 | 88.83 | 88.63 | 88.63 | 86.80 | 2.11% | 2,591 |
| Jul 14, 2025 | 86.80 | 86.80 | 86.80 | 86.80 | 85.01 | - | 123 |
| Jul 11, 2025 | 86.80 | 86.80 | 86.80 | 86.80 | 85.01 | -2.85% | 636 |
| Jul 10, 2025 | 89.35 | 89.35 | 89.35 | 89.35 | 87.50 | 0.08% | 260 |
| Jul 9, 2025 | 89.28 | 89.28 | 89.28 | 89.28 | 87.44 | - | 617 |
| Jul 8, 2025 | 89.28 | 89.28 | 89.28 | 89.28 | 87.44 | - | 268 |
| Jul 7, 2025 | 89.28 | 89.28 | 89.28 | 89.28 | 87.44 | - | 157 |
| Jul 3, 2025 | 89.28 | 89.28 | 89.28 | 89.28 | 87.44 | - | 97 |
| Jul 2, 2025 | 89.28 | 89.28 | 89.28 | 89.28 | 87.44 | - | 43 |
| Jul 1, 2025 | 89.28 | 89.28 | 89.28 | 89.28 | 87.44 | 1.39% | 455 |
| Jun 30, 2025 | 88.06 | 88.06 | 88.06 | 88.06 | 86.23 | 3.91% | 1,018 |
| Jun 27, 2025 | 84.74 | 84.74 | 84.74 | 84.74 | 82.99 | - | 337 |
| Jun 26, 2025 | 84.74 | 84.74 | 84.74 | 84.74 | 82.99 | - | 4,193 |
| Jun 25, 2025 | 84.74 | 84.74 | 84.74 | 84.74 | 82.99 | -3.62% | 907 |
| Jun 24, 2025 | 87.93 | 87.93 | 87.93 | 87.93 | 86.11 | - | 611 |
| Jun 23, 2025 | 87.93 | 87.93 | 87.93 | 87.93 | 86.11 | 2.92% | 741 |
| Jun 20, 2025 | 85.43 | 85.43 | 85.43 | 85.43 | 83.66 | - | 364 |
| Jun 18, 2025 | 85.44 | 85.44 | 85.43 | 85.43 | 83.66 | -1.10% | 616 |
| Jun 17, 2025 | 86.38 | 86.38 | 86.38 | 86.38 | 84.59 | -3.20% | 1,369 |
| Jun 16, 2025 | 89.23 | 89.23 | 89.23 | 89.23 | 87.39 | -1.43% | 1,908 |
| Jun 13, 2025 | 90.53 | 90.53 | 90.53 | 90.53 | 88.66 | - | 128 |
| Jun 12, 2025 | 90.53 | 90.53 | 90.53 | 90.53 | 88.66 | - | 237 |
| Jun 11, 2025 | 90.25 | 92.52 | 90.25 | 90.53 | 88.66 | -1.74% | 1,892 |
| Jun 10, 2025 | 92.14 | 92.14 | 92.14 | 92.14 | 90.23 | -0.02% | 387 |
| Jun 9, 2025 | 92.15 | 92.15 | 92.15 | 92.15 | 90.25 | 3.68% | 169 |
| Jun 6, 2025 | 89.87 | 89.87 | 88.88 | 88.88 | 87.04 | -3.30% | 2,685 |
| Jun 5, 2025 | 91.00 | 91.91 | 90.19 | 91.91 | 90.01 | -1.66% | 703 |
| Jun 4, 2025 | 93.46 | 93.46 | 93.46 | 93.46 | 91.53 | 6.60% | 280 |
| Jun 3, 2025 | 87.67 | 87.67 | 87.67 | 87.67 | 85.86 | -2.55% | 297 |