Heineken N V/S ADR (HEINY)

Historical Prices For Heineken N V/S ADR (HEINY)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	40.52	40.59	39.80	40.03	157,052	40.03
4/03/2025	40.94	41.07	40.61	40.68	123,956	40.68
4/02/2025	40.37	40.67	40.24	40.43	55,960	40.43
4/01/2025	40.37	40.37	40.04	40.11	78,388	40.11
3/31/2025	40.59	40.87	40.39	40.76	127,223	40.76
3/28/2025	40.93	41.26	40.82	40.95	1,030,856	40.95
3/27/2025	40.12	40.24	40.02	40.22	151,336	40.22
3/26/2025	40.15	40.45	40.11	40.23	168,448	40.23
3/25/2025	40.94	40.99	40.41	40.43	42,639	40.43
3/24/2025	41.14	41.20	40.63	40.85	52,220	40.85
3/21/2025	41.89	42.25	41.84	42.00	297,519	42.00
3/20/2025	41.78	42.11	41.63	42.06	54,571	42.06
3/19/2025	42.58	42.68	42.29	42.58	58,029	42.58
3/18/2025	42.70	42.95	42.57	42.75	52,618	42.75
3/17/2025	42.88	43.34	42.87	43.19	110,360	43.19
3/14/2025	42.66	43.04	42.58	42.89	106,948	42.89
3/13/2025	42.30	42.59	42.03	42.12	70,867	42.12
3/12/2025	43.28	43.28	42.80	43.00	80,215	43.00
3/11/2025	43.68	43.82	43.23	43.59	200,707	43.59
3/10/2025	43.87	43.97	43.47	43.64	237,532	43.64
3/07/2025	43.45	44.28	43.45	44.21	117,158	44.21
3/06/2025	43.30	43.58	43.08	43.34	137,717	43.34
3/05/2025	43.28	43.37	42.98	43.33	212,068	43.33
3/04/2025	42.59	43.67	42.51	43.25	93,453	43.25
3/03/2025	42.22	42.68	41.97	42.26	100,479	42.26
2/28/2025	42.36	42.37	41.91	42.22	157,504	42.22
2/27/2025	42.05	42.31	41.84	41.89	171,926	41.89
2/26/2025	43.15	43.37	42.72	42.80	169,472	42.80
2/25/2025	42.12	42.53	42.12	42.44	191,537	42.44
2/24/2025	41.24	42.09	41.07	41.85	114,060	41.85
2/21/2025	40.76	41.05	40.68	40.95	213,975	40.95
2/20/2025	40.44	40.75	40.32	40.73	94,569	40.73
2/19/2025	40.57	40.91	40.54	40.74	163,116	40.74
2/18/2025	40.91	41.20	40.86	41.08	231,046	41.08
2/14/2025	41.76	42.01	41.57	41.62	103,136	41.62
2/13/2025	41.18	41.54	41.05	41.54	167,064	41.54
2/12/2025	39.94	40.58	39.73	40.53	176,755	40.53
2/11/2025	35.28	35.34	35.01	35.21	64,681	35.21
2/10/2025	35.29	35.36	35.21	35.28	158,791	35.28
2/07/2025	35.25	35.35	34.93	34.93	126,306	34.93
2/06/2025	34.78	34.90	34.69	34.81	176,648	34.81
2/05/2025	33.94	34.00	33.67	33.78	150,178	33.78
2/04/2025	33.93	34.12	33.86	33.92	137,897	33.92
2/03/2025	33.76	34.26	33.48	34.09	210,017	34.09
1/31/2025	34.90	35.14	34.69	34.71	176,721	34.71
1/30/2025	35.20	35.35	35.06	35.21	183,204	35.21
1/29/2025	35.02	35.28	34.85	35.00	160,422	35.00
1/28/2025	35.68	35.68	35.21	35.38	166,942	35.38
1/27/2025	35.62	35.62	35.13	35.44	465,751	35.44
1/24/2025	34.71	34.96	34.62	34.75	130,570	34.75
1/23/2025	34.46	34.63	34.07	34.31	210,988	34.31
1/22/2025	34.32	34.38	34.21	34.21	597,903	34.21
1/21/2025	34.42	34.54	34.13	34.54	631,076	34.54
1/17/2025	34.28	34.30	33.95	34.05	300,830	34.05
1/16/2025	33.50	33.86	33.33	33.76	988,878	33.76
1/15/2025	33.05	33.54	32.87	33.04	141,523	33.04
1/14/2025	33.38	33.38	32.95	33.13	423,167	33.13
1/13/2025	33.05	33.17	32.77	33.16	421,590	33.16
1/10/2025	34.27	34.27	33.18	33.20	286,999	33.20
1/08/2025	34.77	34.98	34.58	34.81	171,670	34.81
1/07/2025	35.58	35.73	35.38	35.51	627,779	35.51
1/06/2025	34.85	35.79	34.78	35.31	568,506	35.31