Heineken N.V. (HINKF)
OTCMKTS
· Delayed Price · Currency is USD
90.44
+0.78 (0.87%)
May 9, 2025, 4:00 PM EDT
Heineken Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 88.75 | 88.75 | 88.75 | 88.75 | 88.75 | -1.87% | 548 |
| May 9, 2025 | 90.44 | 90.44 | 90.44 | 90.44 | 90.44 | 1.06% | 784 |
| May 8, 2025 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | - | 20 |
| May 7, 2025 | 89.66 | 89.66 | 89.50 | 89.50 | 89.50 | -1.09% | 616 |
| May 6, 2025 | 90.48 | 90.48 | 90.48 | 90.48 | 90.48 | - | 793 |
| May 5, 2025 | 90.48 | 90.48 | 90.48 | 90.48 | 90.48 | 0.91% | 302 |
| May 2, 2025 | 89.66 | 89.66 | 89.66 | 89.66 | 89.66 | - | 42 |
| May 1, 2025 | 89.66 | 89.66 | 89.66 | 89.66 | 89.66 | - | 124 |
| Apr 30, 2025 | 89.66 | 89.66 | 89.66 | 89.66 | 89.66 | 1.77% | 572 |
| Apr 29, 2025 | 88.10 | 88.10 | 88.10 | 88.10 | 88.10 | - | 70 |
| Apr 28, 2025 | 89.30 | 89.30 | 88.10 | 88.10 | 88.10 | -4.75% | 824 |
| Apr 25, 2025 | 92.49 | 92.49 | 92.49 | 92.49 | 92.49 | - | 681 |
| Apr 24, 2025 | 92.49 | 92.49 | 92.49 | 92.49 | 92.49 | - | 371 |
| Apr 23, 2025 | 92.49 | 92.49 | 92.49 | 92.49 | 91.18 | - | 31 |
| Apr 22, 2025 | 92.49 | 92.49 | 92.49 | 92.49 | 91.18 | - | 192 |
| Apr 21, 2025 | 92.49 | 92.49 | 92.49 | 92.49 | 89.87 | 2.88% | 1,057 |
| Apr 17, 2025 | 89.90 | 89.90 | 89.90 | 89.90 | 87.35 | - | - |
| Apr 16, 2025 | 89.53 | 89.90 | 89.53 | 89.90 | 87.35 | 10.94% | 411 |
| Apr 15, 2025 | 81.03 | 81.03 | 81.03 | 81.03 | 78.74 | - | 81 |
| Apr 14, 2025 | 81.03 | 81.03 | 81.03 | 81.03 | 78.74 | - | 127 |
| Apr 11, 2025 | 81.03 | 81.03 | 81.03 | 81.03 | 78.74 | - | 1,301 |
| Apr 10, 2025 | 80.22 | 81.03 | 80.22 | 81.03 | 78.74 | 8.84% | 1,174 |
| Apr 9, 2025 | 78.01 | 78.01 | 74.45 | 74.45 | 72.34 | -7.63% | 9,702 |
| Apr 8, 2025 | 79.50 | 80.60 | 79.50 | 80.60 | 78.32 | 3.24% | 10,742 |
| Apr 7, 2025 | 80.71 | 80.71 | 77.89 | 78.07 | 75.86 | -3.02% | 13,802 |
| Apr 4, 2025 | 80.31 | 80.68 | 80.30 | 80.50 | 78.22 | -0.92% | 85,152 |
| Apr 3, 2025 | 81.25 | 81.25 | 81.25 | 81.25 | 78.95 | 2.44% | 241 |
| Apr 2, 2025 | 79.32 | 79.32 | 79.32 | 79.32 | 77.07 | -1.53% | 2,303 |
| Apr 1, 2025 | 80.55 | 80.55 | 80.55 | 80.55 | 78.27 | - | 143 |
| Mar 31, 2025 | 80.00 | 80.55 | 80.00 | 80.55 | 78.27 | -1.47% | 1,316 |
| Mar 28, 2025 | 81.75 | 81.75 | 81.75 | 81.75 | 79.44 | - | 1,117 |
| Mar 27, 2025 | 81.75 | 81.75 | 81.75 | 81.75 | 79.44 | 2.57% | 396 |
| Mar 26, 2025 | 79.70 | 79.70 | 79.70 | 79.70 | 77.44 | -3.51% | 1,186 |
| Mar 25, 2025 | 80.59 | 82.60 | 80.59 | 82.60 | 80.26 | 2.35% | 632 |
| Mar 24, 2025 | 80.70 | 80.70 | 80.70 | 80.70 | 78.41 | -6.23% | 893 |
| Mar 21, 2025 | 86.07 | 86.07 | 86.07 | 86.07 | 83.63 | - | 232 |
| Mar 20, 2025 | 86.07 | 86.07 | 86.07 | 86.07 | 83.63 | - | 127 |
| Mar 19, 2025 | 86.07 | 86.07 | 86.07 | 86.07 | 83.63 | - | 1,379 |
| Mar 18, 2025 | 86.07 | 86.07 | 86.07 | 86.07 | 83.63 | - | 104 |
| Mar 17, 2025 | 85.48 | 86.07 | 85.48 | 86.07 | 83.63 | -0.55% | 1,340 |
| Mar 14, 2025 | 85.35 | 86.54 | 85.02 | 86.54 | 84.09 | 1.40% | 2,127 |
| Mar 13, 2025 | 85.34 | 85.34 | 85.34 | 85.34 | 82.93 | - | 144 |
| Mar 12, 2025 | 85.34 | 85.34 | 85.34 | 85.34 | 82.93 | -0.98% | 1,061 |
| Mar 11, 2025 | 86.19 | 86.19 | 86.19 | 86.19 | 83.75 | -2.88% | 743 |
| Mar 10, 2025 | 88.75 | 88.75 | 88.75 | 88.75 | 86.24 | 0.74% | 794 |
| Mar 7, 2025 | 88.10 | 88.10 | 88.10 | 88.10 | 85.61 | 0.23% | 440 |
| Mar 6, 2025 | 87.90 | 87.90 | 87.90 | 87.90 | 85.41 | - | 75 |
| Mar 5, 2025 | 87.90 | 87.90 | 87.90 | 87.90 | 85.41 | 1.91% | 1,213 |
| Mar 4, 2025 | 86.25 | 86.25 | 86.25 | 86.25 | 83.81 | - | 149 |
| Mar 3, 2025 | 85.72 | 86.25 | 85.72 | 86.25 | 83.81 | 1.76% | 1,263 |