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 | 1.445 | 3.54383813611 | 40.775 | 43.37 | 40.68 | 172194 | 41.95256428 | DR |
| 4 | 7.32 | 20.9742120344 | 34.9 | 43.37 | 33.48 | 157784 | 38.69028181 | DR |
| 12 | 5.36 | 14.5415084102 | 36.86 | 43.37 | 32.77 | 279689 | 35.88890859 | DR |
| 26 | -3.1825 | -7.00952590716 | 45.4025 | 46.09 | 32.77 | 232252 | 38.29586041 | DR |
| 52 | -4.76 | -10.1319710515 | 46.98 | 52.92 | 32.77 | 165884 | 40.99409038 | DR |
| 156 | -8.21 | -16.2799920682 | 50.43 | 58.23 | 32.77 | 116382 | 44.73579191 | DR |
| 260 | -7.21 | -14.5862836334 | 49.43 | 61.88 | 32.77 | 97205 | 45.87095577 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740781260 | 42.22 | 0.33 | 0.79 | 42.36 | 42.37 | 41.91 | 157504 |
| 1740695340 | 41.89 | -0.91 | -2.13 | 42.04 | 42.31 | 41.84 | 171926 |
| 1740608400 | 42.8 | 0.36 | 0.85 | 43.15 | 43.37 | 42.72 | 169472 |
| 1740522480 | 42.44 | 0.59 | 1.41 | 42.12 | 42.5299 | 42.12 | 191537 |
| 1740435600 | 41.85 | 0.9 | 2.20 | 41.07 | 42.09 | 41.07 | 114060 |
| 1740176400 | 40.95 | 0.22 | 0.54 | 40.775 | 41.05 | 40.68 | 213975 |
| 1740090480 | 40.73 | -0.01 | -0.02 | 40.535 | 40.7475 | 40.32 | 94569 |
| 1740003960 | 40.74 | -0.34 | -0.83 | 40.57 | 40.91 | 40.5395 | 163116 |
| 1739917740 | 41.08 | -0.54 | -1.30 | 40.91 | 41.2 | 40.86 | 231046 |
| 1739572020 | 41.62 | 0.08 | 0.19 | 41.76 | 42.009 | 41.57 | 103136 |
| 1739485320 | 41.54 | 1.01 | 2.49 | 41.15 | 41.54 | 41.05 | 167064 |
| 1739398920 | 40.53 | 5.32 | 15.10 | 39.94 | 40.58 | 39.31 | 176755 |
| 1739312940 | 35.214 | -0.07 | -0.19 | 35.28 | 35.34 | 35.01 | 64681 |
| 1739226000 | 35.28 | 0.35 | 1.00 | 35.29 | 35.36 | 35.21 | 158791 |
| 1738967160 | 34.93 | 0.12 | 0.34 | 35.25 | 35.35 | 34.93 | 126306 |
| 1738880400 | 34.81 | 1.03 | 3.05 | 34.78 | 34.9 | 34.69 | 176648 |
| 1738794000 | 33.78 | -0.14 | -0.41 | 33.935 | 34 | 33.67 | 150178 |
| 1738708080 | 33.92 | -0.17 | -0.50 | 34.12 | 34.12 | 33.862 | 137897 |
| 1738621740 | 34.09 | -0.62 | -1.79 | 33.549999 | 34.26 | 33.479999 | 210017 |
| 1738362000 | 34.71 | -0.5 | -1.42 | 34.9 | 35.14 | 34.69 | 176721 |
| 1738276080 | 35.21 | 0.21 | 0.60 | 35.2 | 35.35 | 35.06 | 183204 |
| 1738189740 | 35 | -0.38 | -1.07 | 35.28 | 35.28 | 34.85 | 160422 |
| 1738103280 | 35.38 | -0.06 | -0.17 | 35.68 | 35.68 | 35.21 | 166942 |
| 1738016820 | 35.44 | 0.69 | 1.99 | 35.62 | 35.62 | 35.13 | 465751 |
| 1737757440 | 34.75 | 0.44 | 1.28 | 34.71 | 34.96 | 34.621 | 130570 |
| 1737671220 | 34.31 | 0.1 | 0.29 | 34.3995 | 34.63 | 34.07 | 210988 |
| 1737584640 | 34.21 | -0.33 | -0.96 | 34.32 | 34.3825 | 34.21 | 597903 |
| 1737498540 | 34.54 | 0.49 | 1.44 | 34.42 | 34.54 | 34.13 | 631076 |
| 1737152880 | 34.05 | 0.29 | 0.86 | 34.28 | 34.3 | 33.945 | 300830 |
| 1737066420 | 33.76 | 0.72 | 2.18 | 33.496 | 33.86 | 33.325 | 988878 |
| 1736979720 | 33.04 | -0.09 | -0.27 | 33.049999 | 33.54 | 32.869999 | 141523 |
| 1736893380 | 33.13 | -0.03 | -0.09 | 33.38 | 33.38 | 32.95 | 423167 |
| 1736806800 | 33.159999 | -0.04 | -0.12 | 33.049999 | 33.17 | 32.77 | 421590 |
| 1736547720 | 33.2 | -1.61 | -4.63 | 34.27 | 34.27 | 33.18 | 286999 |
| 1736375340 | 34.81 | -0.7 | -1.97 | 34.77 | 34.98 | 34.58 | 171670 |
| 1736288940 | 35.51 | 0.2 | 0.57 | 35.58 | 35.73 | 35.38 | 627779 |
| 1736202360 | 35.31 | 0.45 | 1.29 | 34.85 | 35.79 | 34.78 | 568504 |
| 1735942980 | 34.86 | -0.41 | -1.16 | 34.96 | 35.01 | 34.73 | 224927 |
| 1735856700 | 35.27 | -0.11 | -0.31 | 35.48 | 35.55 | 35.18 | 173193 |
| 1735683960 | 35.38 | -0.09 | -0.25 | 35.21 | 35.65 | 35.16 | 145058 |
| 1735597740 | 35.47 | -0.57 | -1.58 | 35.62 | 35.7 | 35.25 | 387705 |
| 1735338000 | 36.04 | 0.35 | 0.98 | 35.68 | 36.04 | 35.68 | 382097 |
| 1735252020 | 35.69 | 0.1 | 0.28 | 35.45 | 35.84 | 35.45 | 298551 |
| 1735078200 | 35.59 | 0.04 | 0.11 | 35 | 35.7947 | 34.83 | 149721 |
| 1734992400 | 35.55 | 0.02 | 0.06 | 35.23 | 35.6 | 35.23 | 310100 |
| 1734733200 | 35.53 | -0.14 | -0.39 | 35.48 | 35.73 | 35.35 | 273597 |
| 1734646800 | 35.67 | -0.13 | -0.36 | 35.71 | 35.98 | 35.6 | 387711 |
| 1734560940 | 35.8 | -0.75 | -2.05 | 36.56 | 36.63 | 35.71 | 234339 |
| 1734474360 | 36.55 | -0.19 | -0.52 | 36.54 | 36.71 | 36.4475 | 300110 |
| 1734388140 | 36.74 | -0.13 | -0.35 | 36.53 | 36.96 | 36.53 | 977377 |
| 1734128940 | 36.87 | 0.28 | 0.77 | 36.75 | 37 | 36.69 | 338934 |
| 1734042480 | 36.59 | 0.21 | 0.58 | 36.74 | 36.8975 | 36.54 | 270014 |
| 1733955900 | 36.38 | -0.36 | -0.98 | 36.36 | 36.6 | 36.27 | 207531 |
| 1733869200 | 36.74 | 0.02 | 0.05 | 36.86 | 36.93 | 36.6125 | 236600 |
| 1733782800 | 36.72 | 0.11 | 0.30 | 36.46 | 36.97 | 36.46 | 350098 |
| 1733523600 | 36.61 | 0.58 | 1.61 | 36.86 | 36.94 | 36.44 | 259542 |
| 1733437500 | 36.03 | -0.1 | -0.28 | 36.39 | 36.39 | 35.96 | 274322 |
| 1733350980 | 36.13 | -0.71 | -1.93 | 36.26 | 36.32 | 36 | 143741 |
| 1733264700 | 36.84 | -0.38 | -1.02 | 37 | 37.04 | 36.56 | 307034 |
| 1733178180 | 37.22 | 0.07 | 0.19 | 37.13 | 37.25 | 36.78 | 296898 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
