Skip to main content

Heineken Holding ADR (OP: HKHHY )

34.47 +0.04 (+0.12%)
Streaming Delayed Price Updated: 3:51 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 34.95 34.95 34.47 34.47 28,387 +0.04(+0.12%)
Oct 31, 2024 34.62 34.63 34.22 34.43 61,805 -0.74(-2.10%)
Oct 30, 2024 35.03 35.17 34.65 35.17 27,348 -0.92(-2.55%)
Oct 29, 2024 36.18 36.18 35.64 36.09 14,092 -0.33(-0.91%)
Oct 28, 2024 36.29 36.67 36.12 36.42 14,517 +0.13(+0.37%)
Oct 25, 2024 36.03 36.64 36.03 36.29 16,807 -0.16(-0.45%)
Oct 24, 2024 36.54 36.81 36.42 36.45 15,102 +0.25(+0.69%)
Oct 23, 2024 36.09 36.42 35.95 36.20 15,579 +0.71(+2.00%)
Oct 22, 2024 36.08 36.08 35.37 35.49 27,731 -0.26(-0.73%)
Oct 21, 2024 36.13 36.22 35.75 35.75 23,176 -1.09(-2.96%)
Oct 18, 2024 36.49 36.84 36.28 36.84 61,527 +0.53(+1.46%)
Oct 17, 2024 36.23 36.55 36.10 36.31 41,510 +0.21(+0.59%)
Oct 16, 2024 36.12 36.15 35.71 36.10 15,963 +0.21(+0.57%)
Oct 15, 2024 36.03 36.34 35.89 35.89 25,609 +0.04(+0.11%)
Oct 14, 2024 36.12 36.32 35.80 35.85 39,169 -0.48(-1.32%)
Oct 11, 2024 36.05 36.33 35.85 36.33 27,188 +0.39(+1.10%)
Oct 10, 2024 35.66 36.14 35.66 35.94 13,891 -0.21(-0.59%)
Oct 09, 2024 36.18 36.52 36.09 36.15 20,991 +0.05(+0.14%)
Oct 08, 2024 36.36 36.36 36.06 36.10 66,589 -0.69(-1.88%)
Oct 07, 2024 37.02 37.29 36.77 36.79 21,590 -0.03(-0.08%)
Oct 04, 2024 36.82 37.06 36.63 36.82 13,053 -0.05(-0.14%)
Oct 03, 2024 37.01 37.16 36.84 36.87 24,264 -0.31(-0.83%)
Oct 02, 2024 37.27 37.42 37.18 37.18 13,816 +0.05(+0.13%)
Oct 01, 2024 37.24 37.58 36.97 37.13 16,946 -1.00(-2.62%)
Sep 30, 2024 37.83 38.13 37.79 38.13 14,064 -0.48(-1.24%)
Sep 27, 2024 38.40 38.79 38.14 38.61 11,596 +0.67(+1.77%)
Sep 26, 2024 37.65 37.94 37.57 37.94 25,512 +1.11(+3.01%)
Sep 25, 2024 36.91 37.15 36.69 36.83 54,896 -0.15(-0.41%)
Sep 24, 2024 36.70 37.16 36.70 36.98 52,456 -0.15(-0.39%)
Sep 23, 2024 37.02 37.28 37.02 37.12 10,549 +0.00(+0.00%)
Sep 20, 2024 37.12 37.30 37.04 37.12 12,126 -0.61(-1.62%)
Sep 19, 2024 37.67 37.93 37.63 37.73 10,528 +0.48(+1.27%)
Sep 18, 2024 37.65 37.65 37.26 37.26 5,180 -0.38(-1.01%)
Sep 17, 2024 37.97 37.97 37.64 37.64 23,666 -0.34(-0.90%)
Sep 16, 2024 38.05 38.15 37.91 37.98 14,601 +0.09(+0.24%)
Sep 13, 2024 38.24 38.24 37.84 37.89 5,331 -0.30(-0.79%)
Sep 12, 2024 38.07 38.23 37.80 38.19 6,677 +0.38(+1.01%)
Sep 11, 2024 37.55 37.92 37.55 37.81 8,192 +0.18(+0.48%)
Sep 10, 2024 37.52 37.65 37.45 37.63 22,912 -0.21(-0.55%)
Sep 09, 2024 37.80 37.84 37.56 37.84 15,978 +0.55(+1.47%)
Sep 06, 2024 37.78 37.99 37.29 37.29 13,078 -0.81(-2.11%)
Sep 05, 2024 37.89 38.17 37.89 38.10 35,058 +0.51(+1.34%)
Sep 04, 2024 37.49 37.73 37.49 37.59 15,849 +0.36(+0.97%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.