Skip to main content

Heineken Holding ADR (OP: HKHHY )

37.54 -0.06 (-0.16%)
Streaming Delayed Price Updated: 3:53 PM EDT, Aug 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2024 37.63 37.63 37.39 37.54 42,690 -0.06(-0.16%)
Aug 29, 2024 37.69 37.87 37.60 37.60 15,193 -0.20(-0.53%)
Aug 28, 2024 37.84 37.91 37.80 37.80 19,982 -0.27(-0.71%)
Aug 27, 2024 38.08 38.23 37.96 38.07 14,807 +0.35(+0.93%)
Aug 26, 2024 37.62 37.97 37.62 37.72 8,057 +0.10(+0.27%)
Aug 23, 2024 37.53 37.62 37.36 37.62 9,061 +0.48(+1.28%)
Aug 22, 2024 37.37 37.37 37.05 37.14 9,040 -0.42(-1.11%)
Aug 21, 2024 37.35 37.75 37.35 37.56 7,537 +0.33(+0.89%)
Aug 20, 2024 37.05 37.32 37.01 37.23 41,188 -0.08(-0.20%)
Aug 19, 2024 37.05 37.34 37.05 37.30 24,441 +0.10(+0.28%)
Aug 16, 2024 36.99 37.34 36.85 37.20 12,063 +0.20(+0.55%)
Aug 15, 2024 37.08 37.12 36.95 37.00 18,191 -0.33(-0.89%)
Aug 14, 2024 36.99 37.59 36.99 37.33 12,499 +0.38(+1.02%)
Aug 13, 2024 36.77 36.97 36.69 36.95 53,831 +0.30(+0.83%)
Aug 12, 2024 36.68 36.98 36.58 36.65 25,033 +0.20(+0.55%)
Aug 09, 2024 36.77 36.79 36.45 36.45 21,575 -0.32(-0.86%)
Aug 08, 2024 37.58 37.58 36.68 36.77 60,727 +0.01(+0.02%)
Aug 07, 2024 37.28 37.44 36.76 36.76 56,439 -0.17(-0.47%)
Aug 06, 2024 36.95 37.48 36.74 36.93 37,265 -0.46(-1.22%)
Aug 05, 2024 37.00 37.73 36.99 37.39 41,454 -0.47(-1.24%)
Aug 02, 2024 37.86 37.93 37.01 37.86 42,496 +0.84(+2.27%)
Aug 01, 2024 37.19 37.26 36.93 37.02 14,117 -0.36(-0.96%)
Jul 31, 2024 37.25 37.38 37.05 37.38 14,555 +0.03(+0.08%)
Jul 30, 2024 37.37 37.48 37.15 37.35 18,188 +0.15(+0.40%)
Jul 29, 2024 36.51 37.20 36.26 37.20 50,842 -2.86(-7.14%)
Jul 26, 2024 39.81 40.40 39.59 40.06 11,704 +1.04(+2.67%)
Jul 25, 2024 39.43 40.17 39.02 39.02 10,433 -0.80(-2.01%)
Jul 24, 2024 39.52 39.82 39.25 39.82 2,765 +0.06(+0.16%)
Jul 23, 2024 39.84 40.03 39.64 39.76 7,248 -0.63(-1.56%)
Jul 22, 2024 40.16 40.54 40.04 40.39 38,896 +0.73(+1.84%)
Jul 19, 2024 39.96 40.18 39.66 39.66 4,830 -0.61(-1.51%)
Jul 18, 2024 40.67 40.72 40.21 40.27 67,765 -0.12(-0.30%)
Jul 17, 2024 40.35 40.48 40.15 40.39 4,328 +0.51(+1.28%)
Jul 16, 2024 39.66 40.16 39.60 39.88 40,323 +0.01(+0.03%)
Jul 15, 2024 40.19 40.19 39.62 39.87 3,959 -0.43(-1.07%)
Jul 12, 2024 40.26 40.38 40.07 40.30 7,293 +0.03(+0.07%)
Jul 11, 2024 40.22 40.40 40.03 40.27 12,066 -0.02(-0.05%)
Jul 10, 2024 39.59 40.29 39.56 40.29 8,188 +0.64(+1.61%)
Jul 09, 2024 40.44 40.44 39.51 39.65 16,376 +0.02(+0.05%)
Jul 08, 2024 39.81 39.81 39.43 39.63 8,698 -0.64(-1.60%)
Jul 05, 2024 40.24 40.33 39.86 40.27 7,432 +0.02(+0.04%)
Jul 03, 2024 39.98 40.26 39.98 40.26 6,573 +0.07(+0.17%)
Jul 02, 2024 39.58 40.21 39.58 40.19 21,268 +0.65(+1.65%)
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.