OTC Markets OTCQX - Delayed Quote
USD
Heineken Holding N.V. (HKHHF)
82.20
0.00
(0.00%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
82.20
82.20
82.20
82.20
82.20
-
Oct 29, 2026
82.20
82.20
82.20
82.20
82.20
-
Oct 28, 2026
82.20
82.20
82.20
82.20
82.20
800
Oct 27, 2026
81.50
81.50
79.66
79.66
79.66
1,600
Oct 26, 2026
82.25
82.72
82.23
82.60
82.60
1,800
Oct 23, 2026
81.86
81.86
81.86
81.86
81.86
-
Oct 22, 2026
81.86
81.86
81.86
81.86
81.86
-
Oct 21, 2026
83.58
83.58
81.86
81.86
81.86
3,700
Oct 20, 2026
80.30
81.10
80.30
81.10
81.10
2,500
Oct 19, 2026
79.50
80.10
79.50
80.10
80.10
3,300
Oct 16, 2026
76.54
76.54
76.54
76.54
76.54
-
Oct 15, 2026
76.54
76.54
76.54
76.54
76.54
-
Oct 14, 2026
76.57
77.27
75.97
76.54
76.54
6,700
Oct 13, 2026
73.00
73.00
73.00
73.00
73.00
-
Oct 12, 2026
73.00
73.00
73.00
73.00
73.00
-
Oct 9, 2026
73.00
73.00
73.00
73.00
73.00
-
Oct 8, 2026
73.00
73.00
73.00
73.00
73.00
-
Oct 7, 2026
73.00
73.00
73.00
73.00
73.00
-
Oct 6, 2026
73.00
73.00
73.00
73.00
73.00
400
Oct 5, 2026
73.59
73.59
73.59
73.59
73.59
100
Oct 2, 2026
71.13
71.13
71.13
71.13
71.13
5,900
Oct 1, 2026
75.23
75.23
75.23
75.23
75.23
-
Sep 30, 2026
75.23
75.23
75.23
75.23
75.23
-
Sep 29, 2026
75.23
75.23
75.23
75.23
75.23
-
Sep 28, 2026
75.23
75.23
75.23
75.23
75.23
-
Sep 25, 2026
75.23
75.23
75.23
75.23
75.23
2,700
Sep 24, 2026
75.80
75.80
75.80
75.80
75.80
1,100
Sep 23, 2026
78.50
78.50
78.50
78.50
78.50
-
Sep 22, 2026
78.50
78.50
78.50
78.50
78.50
200
Sep 21, 2026
77.60
77.60
77.60
77.60
77.60
-
Sep 18, 2026
77.60
77.60
77.60
77.60
77.60
-
Sep 17, 2026
77.60
77.60
77.60
77.60
77.60
-
Sep 16, 2026
77.60
77.60
77.60
77.60
77.60
-
Sep 15, 2026
77.60
77.60
77.60
77.60
77.60
1,100
Sep 14, 2026
76.75
76.75
76.75
76.75
76.75
3,900
Sep 11, 2026
76.15
76.15
75.40
75.40
75.40
10,700
Sep 10, 2026
77.94
77.94
77.94
77.94
77.94
-
Sep 9, 2026
77.94
77.94
77.94
77.94
77.94
-
Sep 8, 2026
77.85
77.94
77.85
77.94
77.94
1,600
Sep 4, 2026
77.20
78.44
77.20
78.44
78.44
3,600
Sep 3, 2026
76.87
76.87
76.87
76.87
76.87
-
Sep 2, 2026
76.87
76.87
76.87
76.87
76.87
-
Sep 1, 2026
76.87
76.87
76.87
76.87
76.87
-
Aug 31, 2026
76.87
76.87
76.87
76.87
76.87
900
Aug 28, 2026
78.31
78.31
78.31
78.31
78.31
-
Aug 27, 2026
78.31
78.31
78.31
78.31
78.31
-
Aug 26, 2026
78.31
78.31
78.31
78.31
78.31
-
Aug 25, 2026
78.31
78.31
78.31
78.31
78.31
800
Aug 24, 2026
79.68
82.23
79.40
79.40
79.40
3,400
Aug 21, 2026
78.93
78.93
78.93
78.93
78.93
300
Aug 20, 2026
77.16
78.03
77.16
78.03
78.03
400
Aug 19, 2026
77.05
77.05
77.05
77.05
77.05
-
Aug 18, 2026
77.05
77.05
77.05
77.05
77.05
500
Aug 17, 2026
80.05
80.05
80.05
80.05
80.05
-
Aug 14, 2026
80.05
80.05
80.05
80.05
80.05
600
Aug 13, 2026
78.38
78.38
78.38
78.38
78.38
200
Aug 12, 2026
85.68
85.68
85.68
85.68
85.68
-
Aug 11, 2026
85.68
85.68
85.68
85.68
85.68
-
Aug 10, 2026
85.68
85.68
85.68
85.68
85.68
-
Aug 7, 2026
85.68
85.68
85.68
85.68
85.68
-
Aug 6, 2026
85.65
85.68
85.65
85.68
85.68
700
Aug 5, 2026
83.92
83.92
83.92
83.92
83.92
1,800
Aug 4, 2026
84.00
84.00
84.00
84.00
84.00
-
Aug 3, 2026
84.00
84.00
84.00
84.00
84.00
-
Jul 31, 2026
84.00
84.00
84.00
84.00
84.00
-
Jul 30, 2026
84.00
84.00
84.00
84.00
84.00
300
Jul 29, 2026
83.01
83.01
83.01
83.01
83.01
-
Jul 28, 2026
83.01
83.01
83.01
83.01
83.01
1,800
Jul 27, 2026
79.75
79.75
79.75
79.75
79.75
-
Jul 24, 2026
79.75
79.75
79.75
79.75
79.75
1,100
Jul 23, 2026
79.15
79.15
79.15
79.15
79.15
400
Jul 22, 2026
79.21
79.21
79.21
79.21
79.21
-
Jul 21, 2026
79.65
79.65
79.21
79.21
79.21
1,900
Jul 20, 2026
77.37
77.37
77.37
77.37
77.37
-
Jul 17, 2026
77.37
77.37
77.37
77.37
77.37
-
Jul 16, 2026
77.37
77.37
77.37
77.37
77.37
-
Jul 15, 2026
77.37
77.37
77.37
77.37
77.37
-
Jul 14, 2026
77.37
77.37
77.37
77.37
77.37
-
Jul 13, 2026
77.37
77.37
77.37
77.37
77.37
2,900
Jul 10, 2026
75.96
75.96
75.96
75.96
75.96
-
Jul 9, 2026
77.46
78.00
75.43
75.96
75.96
19,200
Jul 8, 2026
73.85
73.85
73.85
73.85
73.85
-
Jul 7, 2026
73.85
73.85
73.85
73.85
73.85
-
Jul 6, 2026
73.85
73.85
73.85
73.85
73.85
-
Jul 2, 2026
73.85
73.85
73.85
73.85
73.85
-
Jul 1, 2026
73.85
73.85
73.85
73.85
73.85
-
Jun 30, 2026
73.85
73.85
73.85
73.85
73.85
-
Jun 29, 2026
73.85
73.85
73.85
73.85
73.85
-
Jun 26, 2026
73.85
73.85
73.85
73.85
73.85
-
Jun 25, 2026
73.85
73.85
73.85
73.85
73.85
400
Jun 24, 2026
74.51
75.88
74.51
75.88
75.88
3,600
Jun 23, 2026
74.63
74.63
74.63
74.63
74.63
5,500
Jun 22, 2026
73.60
73.60
73.60
73.60
73.60
-
Jun 18, 2026
73.60
73.60
73.60
73.60
73.60
-
Jun 17, 2026
73.60
73.60
73.60
73.60
73.60
300
Jun 16, 2026
74.02
74.02
74.02
74.02
74.02
11,800
Jun 15, 2026
74.07
74.07
73.64
74.03
74.03
11,200
Jun 12, 2026
70.90
70.90
70.90
70.90
70.90
-
Jun 11, 2026
70.90
70.90
70.90
70.90
70.90
-
Jun 10, 2026
70.90
70.90
70.90
70.90
70.90
-
Jun 9, 2026
70.90
70.90
70.90
70.90
70.90
1,500
Jun 8, 2026
68.45
68.45
68.45
68.45
68.45
1,000
Jun 5, 2026
68.42
68.42
68.42
68.42
68.42
-
Jun 4, 2026
68.42
68.42
68.42
68.42
68.42
1,400
Jun 3, 2026
69.97
70.16
68.48
68.48
68.48
1,300
Jun 2, 2026
68.71
68.71
68.71
68.71
68.71
100
Jun 1, 2026
71.65
71.65
71.65
71.65
71.65
-
May 29, 2026
71.65
71.65
71.65
71.65
71.65
-
May 28, 2026
71.65
71.65
71.65
71.65
71.65
-
May 27, 2026
71.65
71.65
71.65
71.65
71.65
-
May 26, 2026
71.65
71.65
71.65
71.65
71.65
-
May 22, 2026
71.65
71.65
71.65
71.65
71.65
1,100
May 21, 2026
72.61
72.61
72.54
72.54
72.54
1,300
May 20, 2026
70.91
70.91
70.91
70.91
70.91
700
May 19, 2026
68.43
68.43
68.43
68.43
68.43
-
May 18, 2026
70.35
70.35
68.43
68.43
68.43
700
May 15, 2026
68.88
68.88
68.88
68.88
68.88
900
May 14, 2026
70.93
70.93
70.93
70.93
70.93
2,200
May 13, 2026
71.91
71.91
71.91
71.91
71.91
-
May 12, 2026
71.91
71.91
71.91
71.91
71.91
-
May 11, 2026
71.91
71.91
71.91
71.91
71.91
-
May 8, 2026
71.91
71.91
71.91
71.91
71.91
-
May 7, 2026
71.91
71.91
71.91
71.91
71.91
-
May 6, 2026
71.91
71.91
71.91
71.91
71.91
200
May 5, 2026
72.12
72.12
72.12
72.12
72.12
-
May 4, 2026
72.12
72.12
72.12
72.12
72.12
-
May 1, 2026
71.50
72.12
71.50
72.12
72.12
200
Apr 30, 2026
70.76
70.76
70.76
70.76
70.76
700
Apr 29, 2026
68.93
68.93
68.93
68.93
68.93
-
Apr 28, 2026
68.93
68.93
68.93
68.93
68.93
-
Apr 27, 2026
1.556
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 27, 2026
68.93
68.93
68.93
68.93
68.93
-
Apr 24, 2026
68.93
68.93
68.93
68.93
67.37
700
Apr 23, 2026
73.85
73.85
73.85
73.85
72.18
-
Apr 22, 2026
73.85
73.85
73.85
73.85
72.18
-
Apr 21, 2026
73.85
73.85
73.85
73.85
72.18
300
Apr 20, 2026
74.50
74.50
74.50
74.50
72.82
-
Apr 17, 2026
74.50
74.50
74.50
74.50
72.82
700
Apr 16, 2026
74.20
74.20
74.20
74.20
72.53
-
Apr 15, 2026
74.20
74.20
74.20
74.20
72.53
-
Apr 14, 2026
74.20
74.20
74.20
74.20
72.53
1,000
Apr 13, 2026
75.00
75.00
74.00
74.00
72.33
3,100
Apr 10, 2026
72.14
72.14
72.14
72.14
70.51
2,100
Apr 9, 2026
73.96
73.96
73.96
73.96
72.29
2,800
Apr 8, 2026
75.02
75.02
74.88
74.88
73.19
400
Apr 7, 2026
72.01
73.00
72.01
73.00
71.35
1,500
Apr 6, 2026
70.18
70.18
70.18
70.18
68.60
500
Apr 2, 2026
71.31
71.31
70.11
70.11
68.53
700
Apr 1, 2026
70.32
70.32
70.32
70.32
68.73
400
Mar 31, 2026
68.41
68.41
68.41
68.41
66.87
-
Mar 30, 2026
68.41
68.41
68.41
68.41
66.87
700
Mar 27, 2026
69.62
69.62
69.62
69.62
68.05
-
Mar 26, 2026
69.62
69.62
69.62
69.62
68.05
-
Mar 25, 2026
69.62
69.62
69.62
69.62
68.05
3,800
Mar 24, 2026
70.53
70.73
70.53
70.73
69.13
21,600
Mar 23, 2026
71.00
71.00
71.00
71.00
69.40
4,100
Mar 20, 2026
69.90
71.20
69.90
71.20
69.59
5,000
Mar 19, 2026
73.00
73.00
73.00
73.00
71.35
200
Mar 18, 2026
73.61
74.10
73.27
74.03
72.36
8,900
Mar 17, 2026
75.71
75.71
75.71
75.71
74.00
-
Mar 16, 2026
76.01
76.01
75.71
75.71
74.00
3,000
Mar 13, 2026
73.25
73.25
73.25
73.25
71.60
-
Mar 12, 2026
73.25
73.25
73.25
73.25
71.60
1,500
Mar 11, 2026
78.75
78.75
78.75
78.75
76.97
-
Mar 10, 2026
78.75
78.75
78.75
78.75
76.97
-
Mar 9, 2026
78.75
78.75
78.75
78.75
76.97
-
Mar 6, 2026
78.75
78.75
78.75
78.75
76.97
-
Mar 5, 2026
78.75
78.75
78.75
78.75
76.97
-
Mar 4, 2026
78.75
78.75
78.75
78.75
76.97
1,900
Mar 3, 2026
79.04
79.04
79.04
79.04
77.26
100
Mar 2, 2026
84.26
84.26
84.26
84.26
82.36
800
Feb 27, 2026
86.08
86.08
85.17
85.17
83.25
500
Feb 26, 2026
86.00
86.00
86.00
86.00
84.06
200
Feb 25, 2026
84.00
84.00
84.00
84.00
82.10
-
Feb 24, 2026
84.00
84.00
84.00
84.00
82.10
600
Feb 23, 2026
85.00
85.25
83.97
83.97
82.07
2,600
Feb 20, 2026
83.38
83.38
83.38
83.38
81.50
-
Feb 19, 2026
83.38
83.38
83.38
83.38
81.50
-
Feb 18, 2026
81.83
83.38
81.83
83.38
81.50
900
Feb 17, 2026
80.50
80.50
80.50
80.50
78.68
-
Feb 13, 2026
80.50
80.50
80.50
80.50
78.68
-
Feb 12, 2026
80.50
80.50
80.50
80.50
78.68
-
Feb 11, 2026
80.50
80.50
80.50
80.50
78.68
8,100
Feb 10, 2026
77.52
77.52
77.52
77.52
75.77
1,000
Feb 9, 2026
81.19
81.19
81.19
81.19
79.36
600
Feb 6, 2026
73.26
73.26
73.26
73.26
71.61
-
Feb 5, 2026
73.26
73.26
73.26
73.26
71.61
-
Feb 4, 2026
73.26
73.26
73.26
73.26
71.61
-
Feb 3, 2026
73.26
73.26
73.26
73.26
71.61
200
Feb 2, 2026
73.47
73.47
73.47
73.47
71.81
-
Jan 30, 2026
73.47
73.47
73.47
73.47
71.81
-
Jan 29, 2026
73.31
73.47
73.31
73.47
71.81
3,500
Jan 28, 2026
72.25
72.25
72.25
72.25
70.62
1,300
Jan 27, 2026
73.15
73.15
73.15
73.15
71.50
300
Jan 26, 2026
70.33
70.33
70.33
70.33
68.74
-
Jan 23, 2026
70.33
70.33
70.33
70.33
68.74
-
Jan 22, 2026
72.00
72.00
70.33
70.33
68.74
2,100
Jan 21, 2026
71.02
71.02
71.02
71.02
69.42
100
Jan 20, 2026
69.34
70.28
69.34
70.28
68.69
2,500
Jan 16, 2026
72.05
72.05
72.05
72.05
70.42
-
Jan 15, 2026
72.05
72.05
72.05
72.05
70.42
-
Jan 14, 2026
72.05
72.05
72.05
72.05
70.42
-
Jan 13, 2026
72.05
72.05
72.05
72.05
70.42
-
Jan 12, 2026
72.05
72.05
72.05
72.05
70.42
-
Jan 9, 2026
72.05
72.05
72.05
72.05
70.42
-
Jan 8, 2026
72.05
72.05
72.05
72.05
70.42
200
Jan 7, 2026
71.13
71.13
71.13
71.13
69.52
-
Jan 6, 2026
71.42
71.42
71.13
71.13
69.52
500
Jan 5, 2026
71.96
72.20
70.74
70.74
69.14
2,800
Jan 2, 2026
70.78
70.78
70.78
70.78
69.18
-
Dec 31, 2025
70.78
70.78
70.78
70.78
69.18
500
Dec 30, 2025
73.20
73.20
73.20
73.20
71.55
2,800
Dec 29, 2025
71.97
71.97
71.97
71.97
70.35
-
Dec 26, 2025
71.97
71.97
71.97
71.97
70.35
-
Dec 24, 2025
71.97
71.97
71.97
71.97
70.35
-
Dec 23, 2025
70.39
71.97
70.39
71.97
70.35
600
Dec 22, 2025
71.45
71.45
71.25
71.25
69.64
500
Dec 19, 2025
72.65
72.65
72.65
72.65
71.01
300
Dec 18, 2025
72.65
72.65
72.65
72.65
71.01
-
Dec 17, 2025
72.65
73.23
72.65
72.65
71.01
7,500
Dec 16, 2025
72.40
72.40
72.40
72.40
70.77
-
Dec 15, 2025
72.40
72.40
72.40
72.40
70.77
1,800
Dec 12, 2025
72.25
72.25
72.25
72.25
70.62
600
Dec 11, 2025
69.60
69.60
69.60
69.60
68.03
700
Dec 10, 2025
68.40
68.70
68.40
68.70
67.15
400
Dec 9, 2025
69.43
69.43
69.43
69.43
67.86
-
Dec 8, 2025
70.81
70.81
69.43
69.43
67.86
3,000
Dec 5, 2025
70.97
70.97
70.97
70.97
69.37
-
Dec 4, 2025
70.97
70.97
70.97
70.97
69.37
-
Dec 3, 2025
70.97
70.97
70.97
70.97
69.37
300
Dec 2, 2025
70.71
70.71
70.71
70.71
69.11
-
Dec 1, 2025
70.71
70.71
70.71
70.71
69.11
-
Nov 28, 2025
70.71
70.71
70.71
70.71
69.11
1,000
Nov 26, 2025
69.76
69.85
68.44
68.44
66.90
2,100
Nov 25, 2025
69.61
69.61
69.61
69.61
68.04
-
Nov 24, 2025
69.61
69.61
69.61
69.61
68.04
-
Nov 21, 2025
69.61
69.61
69.61
69.61
68.04
1,800
Nov 20, 2025
69.22
69.22
69.22
69.22
67.66
-
Nov 19, 2025
69.22
69.22
69.22
69.22
67.66
-
Nov 18, 2025
69.22
69.22
69.22
69.22
67.66
400
Nov 17, 2025
70.40
70.90
70.35
70.65
69.06
4,700
Nov 14, 2025
70.10
70.10
70.10
70.10
68.52
-
Nov 13, 2025
72.46
72.46
70.10
70.10
68.52
700
Nov 12, 2025
69.75
69.75
69.75
69.75
68.18
-
Nov 11, 2025
71.92
72.37
69.75
69.75
68.18
10,400
Nov 10, 2025
69.88
70.42
69.88
70.42
68.83
2,400
Nov 7, 2025
67.97
69.90
67.97
68.89
67.33
900
Nov 6, 2025
69.53
69.53
69.53
69.53
67.96
-
Nov 5, 2025
69.00
69.53
69.00
69.53
67.96
6,100
Nov 4, 2025
68.27
68.35
68.27
68.35
66.81
55,300
Nov 3, 2025
69.00
69.00
69.00
69.00
67.44
-
Oct 31, 2025
69.00
69.00
69.00
69.00
67.44
-
