Kraft Heinz Co (KHCB34)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.99 | 4.59584295612 | 43.3 | 45.96 | 43.3 | 252 | 44.75096902 | DR |
| 4 | 0.99 | 2.23476297968 | 44.3 | 45.96 | 39.65 | 1361 | 41.79329953 | DR |
| 12 | -1.19 | -2.56024096386 | 46.48 | 48.58 | 39.65 | 698 | 42.85973395 | DR |
| 26 | -4 | -8.11523635626 | 49.29 | 51.78 | 39.65 | 5167 | 48.18071547 | DR |
| 52 | 1.15 | 2.60534662438 | 44.14 | 51.9 | 39.65 | 3575 | 47.52435111 | DR |
| 156 | -5.01 | -9.96023856859 | 50.3 | 57.6 | 39.02 | 4779 | 48.25689156 | DR |
| 260 | -67.61 | -59.884853853 | 112.9 | 198.05 | 39.02 | 4081 | 52.64903542 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740778200 | 45.29 | 0.4 | 0.89 | 45.26 | 45.38 | 44.96 | 269 |
| 1740691740 | 44.89 | 0.48 | 1.08 | 44.36 | 44.95 | 44.1 | 210 |
| 1740605400 | 44.41 | -1.17 | -2.57 | 45.53 | 45.9 | 44.32 | 551 |
| 1740519000 | 45.58 | 0.34 | 0.75 | 45.8 | 45.96 | 45.47 | 157 |
| 1740432540 | 45.24 | 0.64 | 1.43 | 44.74 | 45.64 | 44.4 | 125 |
| 1740173400 | 44.6 | 1.73 | 4.04 | 43.3 | 44.73 | 43.3 | 216 |
| 1740087000 | 42.87 | 0.35 | 0.82 | 42.7 | 43.14 | 42.52 | 585 |
| 1740000540 | 42.52 | 0.88 | 2.11 | 42.2 | 42.52 | 42.01 | 264 |
| 1739914140 | 41.64 | -0.1 | -0.24 | 41.74 | 41.9 | 41.16 | 643 |
| 1739827800 | 41.74 | 0.49 | 1.19 | 41.61 | 41.8 | 41.51 | 317 |
| 1739568600 | 41.25 | -0.95 | -2.25 | 42 | 42.2 | 41.25 | 372 |
| 1739482140 | 42.2 | 1.3 | 3.18 | 41 | 42.2 | 40.86 | 200 |
| 1739395740 | 40.9 | -1.48 | -3.49 | 41.38 | 41.44 | 39.65 | 610 |
| 1739309400 | 42.38 | 0.54 | 1.29 | 42.18 | 42.38 | 41.96 | 76 |
| 1739222940 | 41.84 | -0.46 | -1.09 | 42.26 | 42.26 | 41.6 | 320 |
| 1738963800 | 42.3 | 0.78 | 1.88 | 41.06 | 42.3 | 41.06 | 1447 |
| 1738877340 | 41.52 | -0.05 | -0.12 | 41.99 | 41.99 | 41.52 | 18061 |
| 1738790940 | 41.57 | 0.21 | 0.51 | 41.9 | 41.9 | 41.16 | 390 |
| 1738704600 | 41.36 | -1.39 | -3.25 | 42.91 | 42.91 | 41.19 | 1776 |
| 1738618200 | 42.75 | -0.83 | -1.90 | 43.58 | 43.96 | 42.61 | 440 |
| 1738358940 | 43.58 | -0.65 | -1.47 | 44.3 | 44.3 | 43.5 | 456 |
| 1738272540 | 44.23 | -0.54 | -1.21 | 44.24 | 44.45 | 43.74 | 234 |
| 1738186200 | 44.77 | 1.67 | 3.87 | 43.68 | 44.77 | 43.4 | 635 |
| 1738099740 | 43.1 | -1.67 | -3.73 | 44.76 | 44.76 | 43.1 | 236 |
| 1738013340 | 44.77 | 1.29 | 2.97 | 43.92 | 45 | 43.92 | 253 |
| 1737754200 | 43.48 | 0.58 | 1.35 | 42.77 | 43.48 | 42.69 | 192 |
| 1737667740 | 42.9 | -1.6 | -3.60 | 43.22 | 43.52 | 42.7 | 595 |
| 1737581400 | 44.5 | 0 | 0.00 | 44.5 | 44.5 | 44.5 | 0 |
| 1737495000 | 44.5 | 0 | 0.00 | 44.5 | 44.72 | 44.28 | 349 |
| 1737408600 | 44.5 | 0.22 | 0.50 | 44.86 | 44.86 | 44.49 | 270 |
| 1737149400 | 44.28 | 0.54 | 1.23 | 44.26 | 44.44 | 44.14 | 137 |
| 1737062940 | 43.74 | 0.39 | 0.90 | 43.06 | 43.74 | 43 | 233 |
| 1736976540 | 43.35 | -0.23 | -0.53 | 43.45 | 43.45 | 43.06 | 83 |
| 1736890140 | 43.58 | -0.42 | -0.95 | 44 | 44 | 43.26 | 254 |
| 1736803740 | 44 | 0.3 | 0.69 | 43.7 | 44.28 | 43.48 | 498 |
| 1736544540 | 43.7 | -2.4 | -5.21 | 45.44 | 45.44 | 43.62 | 1136 |
| 1736458140 | 46.1 | 1 | 2.22 | 45.76 | 46.1 | 45 | 477 |
| 1736371740 | 45.1 | -0.06 | -0.13 | 45.94 | 45.94 | 44.94 | 625 |
| 1736285400 | 45.16 | -1.14 | -2.46 | 46.05 | 46.05 | 45.16 | 958 |
| 1736198940 | 46.3 | -1.67 | -3.48 | 47.97 | 47.97 | 46.05 | 443 |
| 1735939740 | 47.97 | 0.64 | 1.35 | 47.6 | 47.97 | 47.32 | 166 |
| 1735853400 | 47.33 | 0.57 | 1.22 | 48.15 | 48.15 | 47.28 | 267 |
| 1735594200 | 46.76 | -0.52 | -1.10 | 47.24 | 47.44 | 46.76 | 214 |
| 1735334940 | 47.28 | 0.08 | 0.17 | 47.44 | 47.76 | 47.28 | 157 |
| 1735248540 | 47.2 | 0.2 | 0.43 | 47.12 | 47.44 | 47.06 | 574 |
| 1734989340 | 47 | 0.5 | 1.08 | 46.88 | 47.26 | 46.6 | 426 |
| 1734730200 | 46.5 | 0.06 | 0.13 | 46.06 | 46.64 | 45.61 | 151 |
| 1734643800 | 46.44 | -1.28 | -2.68 | 47.37 | 47.37 | 46.19 | 110 |
| 1734557400 | 47.72 | -0.06 | -0.13 | 48.02 | 48.02 | 46.45 | 150 |
| 1734470940 | 47.78 | 0.4 | 0.84 | 47.84 | 48.5 | 47.4 | 65 |
| 1734384540 | 47.38 | -0.56 | -1.17 | 47.66 | 48 | 47.28 | 104 |
| 1734125340 | 47.94 | 0.58 | 1.22 | 47.44 | 48.23 | 47.44 | 110 |
| 1734039000 | 47.36 | 0.56 | 1.20 | 46.8 | 47.74 | 46.22 | 239 |
| 1733952540 | 46.8 | -0.94 | -1.97 | 47.74 | 47.74 | 46.8 | 128 |
| 1733866140 | 47.74 | -0.66 | -1.36 | 47.48 | 48.34 | 47.44 | 100 |
| 1733779740 | 48.4 | 1.48 | 3.15 | 48.09 | 48.58 | 46.72 | 416 |
| 1733520600 | 46.92 | 0.44 | 0.95 | 46.48 | 47.1 | 46.48 | 390 |
| 1733434200 | 46.48 | -0.07 | -0.15 | 46.56 | 46.64 | 45.9 | 503 |
| 1733347800 | 46.55 | -1.23 | -2.57 | 47.34 | 47.34 | 46.55 | 296 |
| 1733261340 | 47.78 | -0.32 | -0.67 | 48.1 | 48.1 | 47.61 | 554 |
| 1733174940 | 48.1 | 0.1 | 0.21 | 48 | 48.48 | 47.62 | 810 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
