Heineken Holding N.V. HKHHY
44.93 USD +0.52 (+1.18%)
Regular-session close
44.72 Day range 45.08
33.90 52-week range 45.20
- YTD
- +19.97%
- 1 year
- +24.08%
HKHHY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 44.72 | 45.08 | 44.72 | 44.96 | +0.56 | +1.26% | 5,206 |
| Nov 12, 2026 | 44.62 | 44.66 | 44.27 | 44.40 | 0.00 | 0.00% | 6,200 |
| Nov 11, 2026 | 44.21 | 44.45 | 44.01 | 44.40 | -0.76 | -1.68% | 4,700 |
| Nov 10, 2026 | 45.13 | 45.20 | 44.57 | 45.16 | +0.23 | +0.51% | 6,700 |
| Nov 9, 2026 | 44.51 | 45.10 | 44.43 | 44.93 | +0.84 | +1.91% | 12,700 |
| Nov 6, 2026 | 43.88 | 44.41 | 43.88 | 44.09 | -0.59 | -1.32% | 14,600 |
| Nov 5, 2026 | 44.61 | 45.12 | 44.61 | 44.68 | +0.26 | +0.59% | 8,500 |
| Nov 4, 2026 | 43.99 | 44.63 | 43.99 | 44.42 | +1.41 | +3.28% | 7,500 |
| Nov 3, 2026 | 43.23 | 43.42 | 43.01 | 43.01 | -0.55 | -1.26% | 5,400 |
| Nov 2, 2026 | 43.28 | 43.85 | 43.28 | 43.56 | +1.42 | +3.37% | 6,200 |
| Oct 30, 2026 | 42.44 | 42.44 | 42.14 | 42.14 | +0.50 | +1.20% | 16,500 |
| Oct 29, 2026 | 41.94 | 41.94 | 41.11 | 41.64 | +0.20 | +0.48% | 11,500 |
| Oct 28, 2026 | 41.47 | 41.69 | 41.10 | 41.44 | +0.38 | +0.93% | 9,900 |
| Oct 27, 2026 | 40.90 | 41.19 | 40.86 | 41.06 | -0.36 | -0.87% | 15,100 |
| Oct 26, 2026 | 41.19 | 41.43 | 41.16 | 41.42 | -0.19 | -0.46% | 9,200 |
| Oct 23, 2026 | 41.88 | 41.98 | 41.61 | 41.61 | -0.40 | -0.95% | 12,700 |
| Oct 22, 2026 | 41.32 | 42.33 | 41.32 | 42.01 | +0.77 | +1.87% | 10,400 |
| Oct 21, 2026 | 41.12 | 41.32 | 41.09 | 41.24 | -0.50 | -1.20% | 8,300 |
| Oct 20, 2026 | 41.14 | 41.74 | 41.09 | 41.74 | +1.09 | +2.68% | 17,300 |
| Oct 19, 2026 | 40.68 | 40.91 | 40.53 | 40.65 | +0.06 | +0.15% | 17,500 |
| Oct 16, 2026 | 40.39 | 40.75 | 40.39 | 40.59 | +0.88 | +2.22% | 17,800 |
| Oct 15, 2026 | 39.95 | 40.11 | 39.65 | 39.71 | +0.71 | +1.82% | 14,600 |
| Oct 14, 2026 | 38.50 | 39.17 | 38.50 | 39.00 | +0.47 | +1.22% | 27,100 |
| Oct 13, 2026 | 38.78 | 38.83 | 38.51 | 38.53 | +0.19 | +0.50% | 15,000 |
| Oct 12, 2026 | 38.27 | 38.34 | 38.04 | 38.34 | +0.45 | +1.19% | 14,900 |
| Oct 9, 2026 | 37.63 | 38.01 | 37.53 | 37.89 | -0.07 | -0.18% | 21,100 |
| Oct 8, 2026 | 37.41 | 37.97 | 37.35 | 37.96 | +0.97 | +2.62% | 23,800 |
| Oct 7, 2026 | 37.21 | 37.31 | 36.99 | 36.99 | -0.43 | -1.15% | 21,800 |
| Oct 6, 2026 | 37.20 | 37.48 | 37.17 | 37.42 | +0.35 | +0.94% | 28,500 |
| Oct 5, 2026 | 36.76 | 37.07 | 36.74 | 37.07 | +0.21 | +0.57% | 31,900 |
| Oct 2, 2026 | 36.96 | 37.17 | 36.77 | 36.86 | +0.41 | +1.12% | 18,100 |
| Oct 1, 2026 | 36.86 | 36.86 | 36.19 | 36.45 | -0.42 | -1.14% | 40,800 |
| Sep 30, 2026 | 37.33 | 37.87 | 36.87 | 36.87 | -0.35 | -0.94% | 16,900 |
| Sep 29, 2026 | 37.09 | 37.22 | 36.94 | 37.22 | -0.57 | -1.51% | 21,100 |
| Sep 28, 2026 | 37.62 | 38.08 | 37.58 | 37.79 | -0.38 | -1.00% | 20,100 |
| Sep 25, 2026 | 38.03 | 38.19 | 37.55 | 38.17 | +0.23 | +0.61% | 17,000 |
| Sep 24, 2026 | 38.36 | 38.36 | 37.71 | 37.94 | +0.14 | +0.37% | 28,800 |
| Sep 23, 2026 | 38.09 | 38.09 | 37.56 | 37.80 | -0.80 | -2.07% | 31,400 |
| Sep 22, 2026 | 38.57 | 38.83 | 38.42 | 38.60 | +0.36 | +0.94% | 28,000 |
| Sep 21, 2026 | 38.05 | 38.47 | 37.95 | 38.24 | +0.43 | +1.14% | 20,200 |
| Sep 18, 2026 | 37.88 | 38.05 | 37.72 | 37.81 | -0.83 | -2.15% | 22,800 |
| Sep 17, 2026 | 38.76 | 38.76 | 38.59 | 38.64 | -0.10 | -0.26% | 17,600 |
| Sep 16, 2026 | 39.28 | 39.28 | 38.66 | 38.74 | -0.32 | -0.82% | 14,800 |
| Sep 15, 2026 | 39.03 | 39.15 | 38.96 | 39.06 | -0.15 | -0.38% | 22,200 |
| Sep 14, 2026 | 39.33 | 39.50 | 39.14 | 39.21 | +0.87 | +2.27% | 29,700 |
| Sep 11, 2026 | 38.90 | 38.91 | 38.29 | 38.34 | -0.66 | -1.69% | 28,800 |
| Sep 10, 2026 | 38.99 | 39.12 | 38.90 | 39.00 | -0.32 | -0.81% | 15,400 |
| Sep 9, 2026 | 39.38 | 39.38 | 39.02 | 39.32 | -0.68 | -1.70% | 10,800 |
| Sep 8, 2026 | 40.26 | 40.36 | 39.98 | 40.00 | +0.37 | +0.93% | 20,700 |
| Sep 4, 2026 | 39.79 | 39.81 | 39.56 | 39.63 | +0.15 | +0.38% | 23,800 |
| Sep 3, 2026 | 39.51 | 39.79 | 39.43 | 39.48 | -0.15 | -0.38% | 32,800 |
| Sep 2, 2026 | 39.14 | 39.63 | 39.04 | 39.63 | +0.21 | +0.53% | 13,700 |
| Sep 1, 2026 | 39.47 | 39.60 | 39.10 | 39.42 | -0.33 | -0.83% | 19,300 |
| Aug 31, 2026 | 39.65 | 39.80 | 39.54 | 39.75 | +0.42 | +1.07% | 13,300 |
| Aug 28, 2026 | 39.52 | 39.63 | 39.28 | 39.33 | -0.06 | -0.15% | 11,800 |
| Aug 27, 2026 | 39.28 | 39.58 | 39.25 | 39.39 | -0.31 | -0.78% | 7,100 |
| Aug 26, 2026 | 39.82 | 39.90 | 39.67 | 39.70 | -0.18 | -0.45% | 9,500 |
| Aug 25, 2026 | 39.78 | 39.88 | 39.70 | 39.88 | -0.65 | -1.60% | 11,100 |
| Aug 24, 2026 | 40.41 | 40.62 | 40.25 | 40.53 | +0.63 | +1.58% | 11,800 |
| Aug 21, 2026 | 39.67 | 39.91 | 39.63 | 39.90 | +0.50 | +1.27% | 15,000 |
| Aug 20, 2026 | 39.55 | 39.57 | 39.18 | 39.40 | -0.39 | -0.98% | 17,900 |
| Aug 19, 2026 | 39.40 | 39.88 | 39.40 | 39.79 | +0.37 | +0.94% | 12,100 |
| Aug 18, 2026 | 39.49 | 39.57 | 39.41 | 39.42 | -0.30 | -0.76% | 17,400 |
| Aug 17, 2026 | 39.78 | 39.78 | 39.55 | 39.72 | -0.77 | -1.90% | 12,600 |
| Aug 14, 2026 | 40.40 | 40.53 | 40.36 | 40.49 | +0.02 | +0.05% | 25,800 |
65 days, newest first. Daily bars as drawn on the HKHHY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.