HEINY | Heineken Sp ADR | Historical Data

S&P 500$7,619.38
+1.31%
2m
DOW 30$52,486.49
+0.49%
2m
NASDAQ 100$28,374.25
+2.28%
2m
Russell 2000$283.09
+0.89%
2m
Russell 1000$415.99
+1.25%
2m
S&P 400$3,731.96
+0.84%
2m
S&P 600$1,730.00
+0.80%
2m

Heineken Sp ADR (HEINY)

OTC

$46.41-$0.80 (-1.70%)

Price as of Nov 11, 2026

N/A
Market Cap
15.63%
1-Year Change
Beverages - Brewers
Industry

1 Month
+16.25%

Low Price$40.56

High Price$47.21
3 Months
+6.83%

Low Price$38.79

High Price$47.21
1 Year
+15.63%

Low Price$36.49

High Price$46.11

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/11/2026	46.16	46.42	45.98	46.41	-1.70%	49,373
11/10/2026	47.17	47.23	46.94	47.21	+0.75%	67,895
11/09/2026	46.72	46.95	46.45	46.86	+1.01%	56,920
11/06/2026	45.90	46.60	45.90	46.39	-1.05%	42,204
11/05/2026	46.77	47.37	46.73	46.88	+0.45%	44,104
11/04/2026	46.17	46.75	46.13	46.67	+3.60%	55,529
11/03/2026	45.33	45.33	45.04	45.05	-1.64%	42,055
11/02/2026	45.30	45.81	45.23	45.80	+3.41%	63,398
10/30/2026	44.50	44.59	44.16	44.29	+1.98%	59,999
10/29/2026	43.94	44.01	43.14	43.43	-0.14%	97,173
10/28/2026	43.41	43.69	43.36	43.49	+1.64%	43,703
10/27/2026	42.48	42.95	42.47	42.79	-0.60%	37,603
10/26/2026	42.93	43.16	42.90	43.05	-0.58%	41,533
10/23/2026	43.73	43.74	43.26	43.30	-1.32%	44,447
10/22/2026	43.07	43.91	43.03	43.88	+2.17%	76,121
10/21/2026	42.96	43.11	42.72	42.95	-0.67%	31,949
10/20/2026	43.01	43.31	42.86	43.24	+1.35%	49,822
10/19/2026	42.50	42.91	42.50	42.67	+0.18%	50,985
10/16/2026	42.38	42.76	42.38	42.59	+1.91%	77,574
10/15/2026	42.00	42.10	41.73	41.79	+1.28%	69,240
10/14/2026	40.66	41.26	40.46	41.26	+1.73%	1,453,072
10/13/2026	40.90	40.90	40.32	40.56	+0.50%	1,535,528
10/12/2026	40.14	40.47	40.13	40.36	+1.10%	88,583
10/09/2026	39.83	40.01	39.68	39.92	-0.25%	195,282
10/08/2026	39.57	40.09	39.51	40.02	+1.35%	260,479
10/07/2026	39.64	39.73	39.37	39.49	+0.05%	62,725
10/06/2026	39.66	39.69	39.39	39.47	+0.22%	99,561
10/05/2026	39.37	39.43	39.14	39.38	+0.03%	80,225
10/02/2026	39.35	39.59	39.21	39.37	+1.50%	76,725
10/01/2026	39.21	39.58	38.66	38.79	-1.50%	128,703
09/30/2026	40.30	40.76	39.38	39.38	-0.56%	53,327
09/29/2026	39.64	39.66	39.25	39.60	-1.66%	128,979
09/28/2026	40.32	40.42	40.00	40.27	-0.54%	130,128
09/25/2026	40.46	40.50	40.20	40.49	+0.07%	109,999
09/24/2026	40.86	40.86	40.43	40.46	+0.15%	72,775
09/23/2026	40.68	40.79	40.27	40.40	-1.92%	58,357
09/22/2026	41.10	41.44	41.03	41.19	+0.88%	47,141
09/21/2026	40.64	40.90	40.49	40.83	+0.57%	75,115
09/18/2026	40.40	40.69	40.22	40.60	-0.80%	102,904
09/17/2026	41.21	41.29	40.90	40.93	-0.81%	158,578
09/16/2026	41.64	41.68	41.10	41.26	-0.48%	52,483
09/15/2026	41.52	41.63	41.37	41.46	-0.69%	57,040
09/14/2026	41.87	41.92	41.50	41.75	+2.35%	63,459
09/11/2026	41.35	41.35	40.76	40.79	-1.07%	92,062
09/10/2026	41.67	41.67	41.18	41.23	-0.68%	74,150
09/09/2026	41.75	41.78	41.48	41.51	-2.23%	71,043
09/08/2026	42.71	43.00	42.45	42.46	+0.28%	57,500
09/04/2026	42.49	42.58	42.30	42.34	+0.06%	26,997
09/03/2026	42.57	42.57	42.21	42.32	+0.04%	46,086
09/02/2026	41.90	42.39	41.78	42.30	+0.79%	37,455
09/01/2026	41.98	42.32	41.96	41.97	-0.26%	47,597
08/31/2026	42.15	42.32	42.02	42.08	+0.10%	58,135
08/28/2026	42.13	42.34	41.95	42.04	-0.24%	31,962
08/27/2026	41.76	42.15	41.74	42.14	-0.47%	39,187
08/26/2026	42.55	42.58	42.24	42.34	-0.14%	44,014
08/25/2026	42.35	42.44	42.08	42.40	-1.53%	27,845
08/24/2026	42.57	43.18	42.57	43.06	+1.50%	63,398
08/21/2026	42.15	42.47	42.13	42.43	+0.87%	38,251
08/20/2026	41.95	42.12	41.75	42.06	-0.26%	39,954
08/19/2026	41.53	42.22	41.53	42.17	+0.40%	747,507
08/18/2026	41.77	42.02	41.76	42.00	-0.05%	56,699
08/17/2026	42.12	42.20	41.87	42.02	-1.45%	42,318
08/14/2026	42.56	42.82	42.47	42.64	-0.30%	39,221
08/13/2026	42.42	42.77	42.41	42.77	+0.05%	202,909
08/12/2026	42.55	42.81	42.50	42.75	-1.59%	147,302
08/11/2026	43.58	43.71	43.27	43.44	-1.90%	88,072
08/10/2026	43.96	44.51	43.88	44.28	-0.40%	56,984
08/10/2026	$0.44 Dividend
08/07/2026	44.69	44.73	44.18	44.46	-0.71%	25,143
08/06/2026	45.16	45.26	44.63	44.78	-1.65%	28,572
08/05/2026	45.26	45.66	44.87	45.53	+2.36%	62,752
08/04/2026	44.18	44.93	43.84	44.48	-0.42%	186,471
08/03/2026	44.93	45.13	44.57	44.67	-1.25%	26,938
07/31/2026	44.81	45.23	44.65	45.23	-0.54%	30,043
07/30/2026	45.12	45.55	44.99	45.48	+0.02%	121,444
07/29/2026	44.38	45.47	44.38	45.47	+1.41%	59,209
07/28/2026	44.47	45.09	44.47	44.84	+3.57%	56,323
07/27/2026	43.08	43.47	42.98	43.29	+0.51%	76,454
07/24/2026	42.83	43.27	42.83	43.07	+1.05%	76,807
07/23/2026	42.67	42.80	42.39	42.63	-3.11%	42,149
07/22/2026	44.30	44.31	43.91	43.99	+0.91%	32,785
07/21/2026	43.68	43.78	43.41	43.60	-0.23%	87,870
07/20/2026	43.78	43.86	43.57	43.70	+0.55%	94,917
07/17/2026	43.87	44.09	43.28	43.46	-0.27%	100,364
07/16/2026	42.86	43.62	42.86	43.58	+1.03%	79,994
07/15/2026	42.59	43.44	42.59	43.13	+0.60%	52,430
07/14/2026	43.10	43.20	42.81	42.88	+0.37%	638,730
07/13/2026	42.90	43.14	42.63	42.72	-0.80%	350,972
07/10/2026	42.62	43.14	42.52	43.06	+1.75%	1,090,216
07/09/2026	42.14	42.53	42.14	42.32	-1.13%	41,427
07/08/2026	42.97	43.06	42.60	42.81	-1.01%	70,479
07/07/2026	43.68	43.89	43.23	43.24	+1.15%	41,491
07/06/2026	42.92	42.92	42.47	42.75	-1.52%	68,619
07/02/2026	43.09	43.61	43.08	43.41	+3.23%	70,839
07/01/2026	41.87	42.09	41.74	42.05	+1.19%	44,772
06/30/2026	41.56	41.99	41.37	41.56	-0.71%	39,337
06/29/2026	41.72	41.86	41.62	41.86	+0.52%	81,788
06/26/2026	41.61	41.94	41.56	41.64	+0.96%	39,018
06/25/2026	41.30	41.56	41.10	41.24	-1.95%	81,269
06/24/2026	41.23	42.06	41.16	42.06	+2.78%	159,036