Free Trial

Heineken (HEINY) Stock Chart & Stock Price History

→ The Gold Grab of the Century (From Colonial Metals) (Ad)
Free HEINY Stock Alerts
$48.71
+0.22 (+0.45%)
(As of 05/3/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartDividendHeadlinesShort Interest

Heineken Stock Price Performance

5 Day
Performance
-0.81%
1 Month
Performance
+2.03%
3 Month
Performance
-3.39%
6 Month
Performance
+4.25%
Year-To-Date
Performance
-4.45%
1 Year
Performance
-15.51%
Receive HEINY Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Heineken and its competitors with MarketBeat's FREE daily newsletter

Ad Paradigm Press
Biden replacement revealed?
A former CIA insider just announced a disturbing prediction… Biden will withdraw as the Democrat nominee on June 13.
See his shocking evidence in this new report

HEINY Stock Chart for Friday, May, 3, 2024

HEINY Chart by TradingView

Heineken Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/03/2024$48.49$48.71
+0.45%		$48.88$48.6239,973 shs$0.00
05/02/2024$48.77$48.49
-0.57%		$48.70$48.05142,085 shs$0.00
05/01/2024$48.74$48.77
+0.06%		$49.09$47.2027,789 shs$56.18 billion
04/30/2024$49.08$48.74
-0.69%		$48.91$48.5747,995 shs$0.00
04/29/2024$49.11$49.08
-0.06%		$49.11$48.8756,493 shs$0.00
04/26/2024$49.80$49.11
-1.39%		$49.41$48.7139,843 shs$0.00
04/25/2024$49.64$49.80
+0.32%		$49.96$49.0858,401 shs$0.00
04/24/2024$49.03$49.64
+1.24%		$49.71$49.0862,490 shs$0.00
04/23/2024$48.72$49.03
+0.64%		$49.03$48.4350,778 shs$0.00
04/22/2024$47.73$48.72
+2.07%		$48.90$48.1775,555 shs$56.13 billion
04/19/2024$47.16$47.73
+1.21%		$48.00$47.6271,685 shs$0.00
04/18/2024$46.58$47.16
+1.25%		$47.47$46.86200,108 shs$0.00
04/17/2024$46.26$46.58
+0.69%		$46.69$46.2065,829 shs$0.00
04/16/2024$46.26$46.26$46.89$46.19305,004 shs$0.00
04/15/2024$46.71$46.26
-0.96%		$46.89$46.19305,004 shs$0.00
04/12/2024$47.37$46.71
-1.39%		$47.06$46.59176,416 shs$0.00
04/11/2024$47.38$47.37
-0.02%		$47.49$47.0867,426 shs$0.00
04/10/2024$47.88$47.38
-1.04%		$47.45$47.1448,563 shs$0.00
04/09/2024$47.31$47.88
+1.20%		$47.93$47.6068,113 shs$0.00
04/08/2024$47.26$47.31
+0.11%		$47.47$47.1068,403 shs$54.51 billion
04/05/2024$47.58$47.26
-0.67%		$47.36$47.0050,728 shs$0.00
04/04/2024$47.74$47.58
-0.34%		$48.08$47.4863,306 shs$0.00
04/03/2024$48.05$47.74
-0.65%		$47.90$47.6480,757 shs$55.00 billion
04/02/2024$48.21$48.05
-0.33%		$48.05$47.85108,618 shs$0.00
04/01/2024$48.33$48.21
-0.25%		$48.75$47.3472,356 shs$0.00
03/29/2024$48.33$48.33$48.59$48.1248,595 shs$0.00
03/28/2024$48.73$48.33
-0.82%		$48.59$48.1248,561 shs$55.68 billion
03/27/2024$47.94$48.73
+1.65%		$48.75$48.3966,827 shs$0.00
03/26/2024$46.99$47.94
+2.02%		$48.35$47.8986,841 shs$0.00
03/25/2024$46.82$46.99
+0.36%		$47.00$46.8179,094 shs$0.00
03/22/2024$45.81$46.82
+2.20%		$46.87$46.5289,474 shs$0.00
03/21/2024$46.10$45.81
-0.63%		$46.02$45.7583,047 shs$0.00
03/20/2024$45.94$46.10
+0.35%		$46.12$45.63139,716 shs$0.00
03/19/2024$45.81$45.94
+0.28%		$46.12$45.6680,862 shs$0.00
03/18/2024$46.46$45.81
-1.40%		$46.20$45.78105,590 shs$0.00
03/15/2024$46.64$46.77
+0.29%		$46.84$46.36209,265 shs$0.00
03/14/2024$47.68$46.64
-2.19%		$47.57$46.58206,705 shs$53.72 billion
03/13/2024$47.29$47.68
+0.82%		$47.82$47.44188,682 shs$0.00
03/12/2024$47.24$47.29
+0.11%		$47.37$47.1548,723 shs$0.00
03/11/2024$47.28$47.24
-0.08%		$47.29$46.9779,527 shs$0.00
Automatic Income (from home) (Ad)

For over 22 years, Wall Street elites have kept this little-known "income hack" from everyday investors… 6 simple clicks have set up HUGE payouts for "in-the-know" investors… Delivering them passive income 365 days a year.

Just click here now to watch my presentation for free.
03/08/2024$47.47$47.28
-0.40%		$47.69$47.2678,935 shs$0.00
03/07/2024$46.87$47.47
+1.28%		$47.61$47.03114,638 shs$0.00
03/06/2024$46.75$46.87
+0.26%		$47.28$46.8688,071 shs$0.00
03/05/2024$47.24$46.75
-1.04%		$47.00$46.6542,753 shs$0.00
03/04/2024$46.33$47.24
+1.96%		$47.26$46.6496,362 shs$54.42 billion
03/01/2024$46.20$46.33
+0.28%		$46.34$45.84285,743 shs$0.00
02/29/2024$46.93$46.20
-1.56%		$46.55$46.0872,978 shs$53.22 billion
02/28/2024$47.47$46.93
-1.14%		$46.99$46.7759,017 shs$0.00
02/27/2024$47.13$47.47
+0.72%		$47.62$47.20217,355 shs$0.00
02/26/2024$48.07$47.13
-1.96%		$47.34$47.0565,319 shs$0.00
02/23/2024$48.24$48.07
-0.35%		$48.24$47.99109,963 shs$0.00
02/22/2024$47.68$48.24
+1.17%		$48.45$48.1145,708 shs$0.00
02/21/2024$47.51$47.68
+0.36%		$47.71$47.5083,710 shs$0.00
02/20/2024$47.96$47.51
-0.94%		$47.92$47.44245,868 shs$0.00
02/19/2024$47.96$47.96$48.16$47.7589,300 shs$55.25 billion
02/16/2024$47.96$47.96
+0.01%		$48.16$47.7589,371 shs$0.00
02/15/2024$46.95$47.96
+2.15%		$47.98$47.1151,865 shs$55.25 billion
02/14/2024$49.95$46.95
-6.01%		$47.03$46.6676,893 shs$0.00
02/13/2024$50.68$49.95
-1.44%		$50.23$49.7532,232 shs$0.00
02/12/2024$50.98$50.68
-0.59%		$50.84$50.5124,580 shs$0.00
02/09/2024$51.55$50.98
-1.11%		$51.20$50.8923,610 shs$0.00
02/08/2024$51.06$51.55
+0.96%		$51.55$51.2620,585 shs$0.00
02/07/2024$50.92$51.06
+0.27%		$51.35$51.0226,488 shs$0.00
02/06/2024$50.54$50.92
+0.75%		$51.11$50.1329,611 shs$0.00
02/05/2024$50.42$50.54
+0.24%		$50.58$50.3327,980 shs$0.00
02/02/2024$50.38$50.42
+0.08%		$50.64$50.2720,136 shs$0.00

Related Companies:
This page (OTCMKTS:HEINY) was last updated on 5/3/2024 by MarketBeat.com Staff

From Our Partners
Elon to Transform U.S. Economy?
Porter & Company
Urgent Nvidia Warning
Altimetry
Automatic Income (from home)
Awesomely, LLC
Could Your Accounts Be Frozen?
Allegiance Gold
The Gold Grab of the Century
Colonial Metals
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
READ THIS – If You Missed Out On The AI Boom
Banyan Hill Publishing
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits