Heineken Nv (QX) (HEINY)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.07 | -4.5837023915 | 45.16 | 45.32 | 43 | 119742 | 43.76914854 | DR |
| 4 | -2.3125 | -5.09333186499 | 45.4025 | 46.09 | 43 | 182280 | 45.01289097 | DR |
| 12 | -5.5 | -11.3192014818 | 48.59 | 49.37 | 43 | 143551 | 45.23405001 | DR |
| 26 | -3.84 | -8.18239931813 | 46.93 | 52.92 | 43 | 109990 | 46.74135196 | DR |
| 52 | -2.18 | -4.81555113762 | 45.27 | 52.92 | 41.31 | 113387 | 46.53456021 | DR |
| 156 | -10.1195 | -19.0182204306 | 53.2095 | 59.35 | 39.94 | 89092 | 48.22913716 | DR |
| 260 | -10.72 | -19.9219475934 | 53.81 | 61.88 | 37.426 | 80463 | 48.36077308 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727212800 | 43.45 | -0.02 | -0.05 | 43.475 | 43.6895 | 43.3 | 198520 |
| 1727126940 | 43.47 | -0.78 | -1.76 | 43.79 | 43.946 | 43.45 | 260906 |
| 1726867200 | 44.25 | -1.06 | -2.34 | 44.45 | 44.88 | 44.005 | 45069 |
| 1726781220 | 45.31 | 0.52 | 1.16 | 45.04 | 45.32 | 44.99 | 45300 |
| 1726694460 | 44.79 | -0.4 | -0.89 | 45.16 | 45.1875 | 44.65 | 48915 |
| 1726608240 | 45.19 | -0.58 | -1.27 | 45.42 | 45.6 | 45.168 | 104318 |
| 1726521720 | 45.77 | 0.08 | 0.18 | 45.6501 | 45.81 | 45.56 | 149560 |
| 1726262940 | 45.69 | -0.38 | -0.81 | 45.865 | 46.07 | 45.36 | 47074 |
| 1726176540 | 46.065 | 0.57 | 1.26 | 45.8 | 46.09 | 45.76 | 91916 |
| 1726090140 | 45.49 | 0.4 | 0.89 | 45.41 | 45.55 | 45.1 | 187926 |
| 1726003500 | 45.09 | -0.1 | -0.22 | 45.25 | 45.26 | 44.966 | 103471 |
| 1725917160 | 45.19 | 0.25 | 0.56 | 45.23 | 45.305 | 45.05 | 530108 |
| 1725658020 | 44.94 | -0.79 | -1.73 | 45.5875 | 45.5875 | 44.88 | 122412 |
| 1725571440 | 45.73 | 0.68 | 1.51 | 45.4 | 45.78 | 45.4 | 201005 |
| 1725485040 | 45.05 | 0.18 | 0.40 | 44.74 | 45.1725 | 44.74 | 138751 |
| 1725398880 | 44.87 | -0.16 | -0.36 | 44.82 | 44.924 | 44.7225 | 130189 |
| 1725053340 | 45.03 | -0.18 | -0.40 | 45.14 | 45.32 | 44.87 | 231856 |
| 1724966400 | 45.21 | -0.04 | -0.09 | 45.32 | 45.42 | 45.18 | 719097 |
| 1724880360 | 45.25 | -0.21 | -0.46 | 45.4025 | 45.48 | 45.2155 | 106923 |
| 1724794080 | 45.46 | 0.59 | 1.31 | 45.38 | 45.56 | 45.314 | 129140 |
| 1724707740 | 44.87 | 0.14 | 0.31 | 44.7925 | 45.0981 | 44.7925 | 112570 |
| 1724448480 | 44.73 | 0.39 | 0.88 | 44.45 | 44.79 | 44.38 | 92892 |
| 1724362140 | 44.34 | -0.6 | -1.34 | 44.57 | 44.605 | 44.14 | 211163 |
| 1724275380 | 44.94 | 0.99 | 2.25 | 44.49 | 44.99 | 44.34 | 287393 |
| 1724188800 | 43.95 | -0.08 | -0.18 | 44.08 | 44.21 | 43.83 | 238820 |
| 1724102880 | 44.03 | 0.22 | 0.50 | 43.93 | 44.17 | 43.93 | 233458 |
| 1723843740 | 43.81 | 0.08 | 0.18 | 43.65 | 43.95 | 43.6 | 58607 |
| 1723756860 | 43.73 | -0.11 | -0.25 | 43.86 | 43.95 | 43.68 | 172002 |
| 1723670820 | 43.84 | 0.11 | 0.25 | 43.8 | 43.99 | 43.8 | 64623 |
| 1723584360 | 43.73 | 0.51 | 1.18 | 43.425 | 43.81 | 43.36 | 77112 |
| 1723497900 | 43.22 | -0.27 | -0.63 | 43.4905 | 43.5175 | 43.18 | 182598 |
| 1723238400 | 43.492 | -0.47 | -1.06 | 43.65 | 43.7 | 43.33 | 139529 |
| 1723152000 | 43.96 | 0.09 | 0.21 | 44.35 | 44.35 | 43.78 | 391868 |
| 1723065720 | 43.87 | 0.18 | 0.41 | 44.02 | 44.4569 | 43.84 | 188592 |
| 1722979800 | 43.69 | -0.38 | -0.86 | 44.42 | 44.42 | 43.67 | 174634 |
| 1722893340 | 44.07 | -0.7 | -1.56 | 43.43 | 44.48 | 43.43 | 178591 |
| 1722634140 | 44.77 | 0.45 | 1.01 | 45.06 | 45.49 | 44.51 | 78182 |
| 1722547620 | 44.3213 | -0.44 | -0.98 | 44.31 | 44.665 | 44 | 99385 |
| 1722461340 | 44.76 | 0.63 | 1.43 | 44.6 | 44.83 | 44.43 | 142804 |
| 1722374820 | 44.13 | -0.12 | -0.27 | 45 | 46.15 | 44.1 | 144717 |
| 1722288180 | 44.25 | -4.91 | -9.99 | 44.43 | 44.84 | 44 | 109124 |
| 1722029100 | 49.16 | 0.69 | 1.42 | 49.01 | 49.37 | 49.01 | 50565 |
| 1721942400 | 48.47 | 0.37 | 0.77 | 48.52 | 48.74 | 48.325 | 102710 |
| 1721856480 | 48.1 | -0.48 | -0.99 | 48.37 | 48.54 | 48.1 | 24945 |
| 1721770140 | 48.58 | -0.56 | -1.14 | 48.61 | 48.83 | 48.44 | 94461 |
| 1721683740 | 49.14 | 0.62 | 1.28 | 49.089 | 49.14 | 48.8523 | 53340 |
| 1721424180 | 48.52 | -0.16 | -0.34 | 48.78 | 48.8237 | 48.495 | 126416 |
| 1721337960 | 48.684 | -0.09 | -0.18 | 49.26 | 49.3075 | 48.63 | 167654 |
| 1721251320 | 48.77 | 0.46 | 0.95 | 48.861 | 49.27 | 48.77 | 259571 |
| 1721164920 | 48.31 | -0.14 | -0.29 | 48.18 | 48.35 | 48.1 | 60736 |
| 1721078940 | 48.45 | -0.18 | -0.37 | 48.501 | 48.64 | 48.33 | 105479 |
| 1720819200 | 48.63 | 0.1 | 0.21 | 48.42 | 48.73 | 48.42 | 81467 |
| 1720733280 | 48.53 | 0.23 | 0.48 | 48.81 | 48.917 | 48.465 | 32923 |
| 1720646880 | 48.3 | 0.2 | 0.42 | 48.0375 | 48.41 | 48.01 | 27928 |
| 1720560540 | 48.1 | 0.21 | 0.44 | 47.955 | 48.11 | 47.8725 | 60684 |
| 1720473600 | 47.89 | -0.83 | -1.70 | 48.405 | 48.4302 | 47.88 | 37582 |
| 1720214640 | 48.72 | 0.24 | 0.50 | 48.835 | 48.85 | 48.451 | 40143 |
| 1720041000 | 48.48 | 0.18 | 0.37 | 48.59 | 48.7685 | 48.4 | 28238 |
| 1719955740 | 48.3 | 0.09 | 0.19 | 48.12 | 48.5 | 48.04 | 63520 |
| 1719868980 | 48.21 | -0.11 | -0.23 | 48.56 | 48.64 | 48 | 228153 |
| 1719610020 | 48.32 | -0.74 | -1.51 | 48.46 | 48.4985 | 48.2 | 56558 |
| 1719523200 | 49.06 | -0.77 | -1.55 | 49.1 | 49.175 | 48.8622 | 64046 |
| 1719437040 | 49.83 | -0.24 | -0.48 | 49.57 | 50 | 49.57 | 49694 |
| 1719350880 | 50.07 | 0.61 | 1.23 | 49.93 | 50.13 | 49.86 | 72082 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
