Heineken Nv (QX) (HEINY)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.08 | 2.47422680412 | 43.65 | 44.99 | 43.6 | 205888 | 44.31655262 | DR |
| 4 | -4.28 | -8.73291165068 | 49.01 | 49.37 | 43.18 | 161188 | 44.14294177 | DR |
| 12 | -5.09 | -10.2167804095 | 49.82 | 51.915 | 43.18 | 108291 | 46.61403102 | DR |
| 26 | -3.3199 | -6.90927556561 | 48.0499 | 52.92 | 43.18 | 100505 | 47.27675154 | DR |
| 52 | -3.62 | -7.48707342296 | 48.35 | 52.92 | 41.31 | 112778 | 46.8985024 | DR |
| 156 | -10.23 | -18.6135371179 | 54.96 | 59.35 | 39.94 | 85010 | 48.4924058 | DR |
| 260 | -8.02 | -15.2037914692 | 52.75 | 61.88 | 37.426 | 78177 | 48.5031889 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1719264540 | 49.46 | -0.09 | -0.18 | 49.61 | 49.86 | 49.38 | 139710 |
| 1719005220 | 49.55 | -0.46 | -0.92 | 49.65 | 49.87 | 49.49 | 147501 |
| 1718918640 | 50.0125 | 0.39 | 0.79 | 50.08 | 50.3381 | 49.93 | 213731 |
| 1718746140 | 49.62 | -0.79 | -1.57 | 49.86 | 49.905 | 49.47 | 126006 |
| 1718659680 | 50.41 | -0.21 | -0.41 | 50.32 | 50.55 | 50.25 | 48266 |
| 1718400300 | 50.62 | -0.24 | -0.47 | 50.67 | 50.835 | 50.2 | 32913 |
| 1718314140 | 50.86 | -0.76 | -1.46 | 51.2 | 51.2 | 50.65 | 31758 |
| 1718227380 | 51.615 | 0.95 | 1.87 | 51.702 | 51.915 | 51.54 | 28423 |
| 1718141340 | 50.67 | -0.36 | -0.71 | 50.45 | 50.78 | 50.25 | 58221 |
| 1718054880 | 51.03 | 0.18 | 0.35 | 50.545 | 51.16 | 50.545 | 85894 |
| 1717795800 | 50.85 | -0.73 | -1.42 | 50.9301 | 51.14 | 50.85 | 101771 |
| 1717709400 | 51.58 | 0.3 | 0.59 | 51.45 | 51.6 | 51.38 | 20250 |
| 1717622460 | 51.28 | 1.58 | 3.18 | 50.61 | 51.28 | 50.515 | 27533 |
| 1717536360 | 49.7 | 0.2 | 0.40 | 49.455 | 49.75 | 49.3 | 56351 |
| 1717450140 | 49.5 | -0.49 | -0.98 | 49.675 | 49.81 | 49.37 | 55110 |
| 1717190940 | 49.99 | 0.33 | 0.66 | 49.82 | 50.01 | 49.67 | 46926 |
| 1717104540 | 49.66 | -0.19 | -0.38 | 49.53 | 49.9 | 49.51 | 74920 |
| 1717018020 | 49.85 | -0.92 | -1.81 | 49.96 | 50.12 | 49.69 | 85764 |
| 1716931740 | 50.77 | -0.41 | -0.80 | 51.27 | 51.27 | 50.58 | 49567 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
