Kraft Heinz Co (1KHC)
BIT
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.36 | -1.27523910733 | 28.23 | 29.57 | 27.87 | 93 | 28.46485255 | DE |
| 4 | -2.64 | -8.6529006883 | 30.51 | 30.51 | 27.83 | 85 | 28.79371041 | DE |
| 12 | -2.925 | -9.49829517779 | 30.795 | 31.41 | 27.83 | 234 | 29.54214222 | DE |
| 26 | -3.115 | -10.0532515733 | 30.985 | 33.71 | 27.83 | 209 | 30.57257549 | DE |
| 52 | -6.605 | -19.1588107324 | 34.475 | 36.145 | 27.83 | 266 | 31.85364369 | DE |
| 156 | -4.175 | -13.0285535965 | 32.045 | 36.145 | 27.83 | 256 | 31.9565296 | DE |
| 260 | -4.175 | -13.0285535965 | 32.045 | 36.145 | 27.83 | 256 | 31.9565296 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737737700 | 27.87 | -0.09 | -0.30 | 27.87 | 27.87 | 27.87 | 5 |
| 1737651300 | 27.955 | -0.17 | -0.60 | 28 | 28 | 27.955 | 60 |
| 1737564900 | 28.125 | -0.41 | -1.42 | 28.31 | 28.31 | 28.01 | 374 |
| 1737478500 | 28.53 | -1.04 | -3.52 | 28.53 | 28.53 | 28.53 | 280 |
| 1737392100 | 29.57 | 1.34 | 4.75 | 29.57 | 29.57 | 29.57 | 15 |
| 1737132900 | 28.23 | -0.1 | -0.34 | 28.23 | 28.23 | 28.23 | 18 |
| 1737046500 | 28.325 | 0.46 | 1.65 | 28.325 | 28.325 | 28.325 | 17 |
| 1736960100 | 27.865 | -0.28 | -0.99 | 27.83 | 27.9 | 27.83 | 225 |
| 1736873700 | 28.145 | 0 | 0.00 | 28.145 | 28.145 | 28.145 | 0 |
| 1736787300 | 28.145 | -0.25 | -0.88 | 28 | 28.145 | 28 | 39 |
| 1736528100 | 28.395 | -0.42 | -1.44 | 30.17 | 30.17 | 28.395 | 65 |
| 1736441700 | 28.81 | 0 | 0.00 | 28.81 | 28.81 | 28.81 | 0 |
| 1736355300 | 28.81 | -0.78 | -2.64 | 28.81 | 28.81 | 28.81 | 26 |
| 1736268900 | 29.59 | 0 | 0.00 | 29.59 | 29.59 | 29.59 | 0 |
| 1736182500 | 29.59 | -0.44 | -1.47 | 29.805 | 29.805 | 29.59 | 177 |
| 1735923300 | 30.03 | 0.04 | 0.13 | 30.03 | 30.03 | 30.03 | 100 |
| 1735836900 | 29.99 | -0.52 | -1.70 | 29.99 | 29.99 | 29.99 | 32 |
| 1735577700 | 30.51 | 0 | 0.00 | 30.51 | 30.51 | 30.51 | 0 |
| 1735318500 | 30.51 | 1.31 | 4.47 | 30.51 | 30.51 | 30.51 | 51 |
| 1734972900 | 29.205 | -0.05 | -0.15 | 29.3 | 29.3 | 29.205 | 325 |
| 1734713700 | 29.25 | 0 | 0.00 | 29.25 | 29.25 | 29.25 | 0 |
| 1734627300 | 29.25 | -0.6 | -1.99 | 29.25 | 29.25 | 29.25 | 50 |
| 1734540900 | 29.845 | -0.03 | -0.10 | 29.845 | 29.845 | 29.845 | 135 |
| 1734454500 | 29.875 | -0.15 | -0.50 | 29.745 | 29.875 | 29.745 | 25 |
| 1734368100 | 30.025 | -0.16 | -0.51 | 30.025 | 30.025 | 30.025 | 21 |
| 1734108900 | 30.18 | 0.23 | 0.78 | 30.18 | 30.18 | 30.18 | 20 |
| 1734022500 | 29.945 | 0.25 | 0.84 | 29.98 | 29.98 | 29.945 | 134 |
| 1733936100 | 29.695 | 0 | 0.00 | 29.695 | 29.695 | 29.695 | 0 |
| 1733849700 | 29.695 | 0 | 0.00 | 29.695 | 29.695 | 29.695 | 0 |
| 1733763300 | 29.695 | 0.32 | 1.11 | 29.035 | 29.695 | 29.035 | 129 |
| 1733504100 | 29.37 | 0.08 | 0.27 | 29.37 | 29.37 | 29.37 | 170 |
| 1733417700 | 29.29 | -0.72 | -2.38 | 29.29 | 29.29 | 29.29 | 320 |
| 1733331300 | 30.005 | 0 | 0.00 | 30.005 | 30.005 | 30.005 | 0 |
| 1733244900 | 30.005 | -0.56 | -1.83 | 30.005 | 30.005 | 30.005 | 5 |
| 1733158500 | 30.565 | 0.1 | 0.33 | 30.565 | 30.565 | 30.565 | 160 |
| 1732899300 | 30.465 | -0.01 | -0.02 | 30.355 | 30.465 | 30.355 | 187 |
| 1732812900 | 30.47 | 0 | 0.00 | 30.47 | 30.47 | 30.47 | 0 |
| 1732726500 | 30.47 | 0.01 | 0.03 | 30.42 | 30.48 | 30.42 | 98 |
| 1732640100 | 30.46 | -0.41 | -1.33 | 30.76 | 30.76 | 30.46 | 787 |
| 1732553700 | 30.87 | 0.63 | 2.08 | 30.69 | 30.87 | 30.69 | 192 |
| 1732294500 | 30.24 | 0.84 | 2.86 | 30 | 30.24 | 30 | 63 |
| 1732208100 | 29.4 | 0.25 | 0.86 | 29.455 | 29.565 | 29.4 | 1125 |
| 1732121700 | 29.15 | 0.08 | 0.28 | 29 | 29.23 | 29 | 1117 |
| 1732035300 | 29.07 | -0.06 | -0.21 | 29 | 29.07 | 29 | 150 |
| 1731948900 | 29.13 | 0 | 0.00 | 29.13 | 29.13 | 29.13 | 0 |
| 1731689700 | 29.13 | -1.23 | -4.05 | 30.74 | 30.85 | 29.11 | 2568 |
| 1731603300 | 30.36 | 0.08 | 0.26 | 30.36 | 30.36 | 30.36 | 36 |
| 1731516900 | 30.28 | -0.53 | -1.72 | 30.35 | 30.37 | 30.055 | 394 |
| 1731430500 | 30.81 | -0.19 | -0.61 | 30.81 | 30.81 | 30.81 | 2 |
| 1731344100 | 31 | 0.4 | 1.31 | 31.085 | 31.085 | 31 | 73 |
| 1731084900 | 30.6 | -0.03 | -0.08 | 30.625 | 30.705 | 30.575 | 275 |
| 1730998500 | 30.625 | -0.79 | -2.50 | 31.11 | 31.165 | 30.625 | 212 |
| 1730912100 | 31.41 | 0.7 | 2.28 | 31.41 | 31.41 | 31.41 | 55 |
| 1730825700 | 30.71 | -0.09 | -0.28 | 30.71 | 30.71 | 30.71 | 55 |
| 1730739300 | 30.795 | 0 | 0.00 | 30.795 | 30.795 | 30.795 | 0 |
| 1730480100 | 30.795 | -0.03 | -0.08 | 30.795 | 30.795 | 30.795 | 60 |
| 1730393700 | 30.82 | -1.44 | -4.46 | 31.165 | 31.165 | 30.815 | 255 |
| 1730307300 | 32.259999 | -0.05 | -0.15 | 32.259999 | 32.259999 | 32.259999 | 100 |
| 1730220900 | 32.31 | 0.12 | 0.36 | 32.31 | 32.31 | 32.31 | 65 |
| 1730134500 | 32.195 | -1.3 | -3.88 | 30.915 | 32.32 | 30.915 | 254 |
| 1729871700 | 33.494999 | 0.57 | 1.73 | 33.494999 | 33.494999 | 33.494999 | 28 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
