Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic
  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Heineken N V/S ADR (OP: HEINY )

48.75 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 49.31 49.40 48.62 48.71 30,772 -0.95(-1.91%)
Aug 30, 2023 49.56 49.73 49.48 49.66 571,190 -0.02(-0.04%)
Aug 29, 2023 48.86 49.70 48.86 49.68 645,334 +0.97(+1.99%)
Aug 28, 2023 48.56 48.74 48.43 48.71 264,442 +0.34(+0.70%)
Aug 25, 2023 48.43 48.58 48.10 48.37 369,876 +0.52(+1.09%)
Aug 24, 2023 48.06 48.17 47.82 47.85 32,084 -0.41(-0.85%)
Aug 23, 2023 48.35 48.45 48.14 48.26 40,719 -0.05(-0.10%)
Aug 22, 2023 48.53 48.59 48.25 48.31 46,376 -0.13(-0.27%)
Aug 21, 2023 48.52 48.54 48.23 48.44 49,590 +0.02(+0.04%)
Aug 18, 2023 48.24 48.53 47.90 48.42 196,240 +0.07(+0.14%)
Aug 17, 2023 48.96 48.99 48.32 48.35 147,963 -0.59(-1.22%)
Aug 16, 2023 49.04 49.30 48.89 48.95 34,645 -0.30(-0.62%)
Aug 15, 2023 49.70 49.70 49.13 49.25 86,210 -0.28(-0.57%)
Aug 14, 2023 49.31 49.66 49.31 49.53 58,800 +0.25(+0.51%)
Aug 11, 2023 49.56 49.57 49.19 49.28 41,756 -0.24(-0.49%)
Aug 10, 2023 49.63 49.91 49.48 49.52 367,948 -0.15(-0.30%)
Aug 09, 2023 49.62 49.71 49.50 49.67 73,099 +0.20(+0.40%)
Aug 08, 2023 49.24 49.47 49.15 49.47 73,011 -0.01(-0.02%)
Aug 07, 2023 49.46 49.64 49.41 49.48 40,675 +0.09(+0.18%)
Aug 04, 2023 49.68 49.75 49.35 49.39 37,590 -0.04(-0.08%)
Aug 03, 2023 49.22 49.45 49.11 49.43 88,248 +0.53(+1.08%)
Aug 02, 2023 49.74 49.74 48.86 48.90 85,184 +0.20(+0.41%)
Aug 01, 2023 49.24 49.24 48.59 48.70 314,124 -0.34(-0.69%)
Jul 31, 2023 49.43 49.94 48.95 49.04 64,078 -4.21(-7.91%)
Jul 28, 2023 53.46 53.60 53.25 53.25 15,523 -0.14(-0.26%)
Jul 27, 2023 54.52 54.55 53.39 53.39 87,165 -1.13(-2.07%)
Jul 26, 2023 54.09 54.60 53.99 54.52 21,395 +0.48(+0.89%)
Jul 25, 2023 54.25 54.37 54.04 54.04 55,004 -0.37(-0.68%)
Jul 24, 2023 54.13 54.56 54.13 54.41 34,845 -0.71(-1.29%)
Jul 21, 2023 54.71 55.15 54.62 55.12 269,199 +0.75(+1.38%)
Jul 20, 2023 54.33 54.55 54.28 54.37 478,877 -0.53(-0.96%)
Jul 19, 2023 54.74 54.92 54.67 54.90 342,833 +0.21(+0.37%)
Jul 18, 2023 54.58 54.95 54.57 54.69 41,954 +0.29(+0.53%)
Jul 17, 2023 54.44 54.44 54.15 54.40 36,540 -0.22(-0.40%)
Jul 14, 2023 54.70 54.80 54.48 54.62 42,763 +0.76(+1.41%)
Jul 13, 2023 53.68 53.86 53.53 53.86 24,558 +0.95(+1.80%)
Jul 12, 2023 52.11 52.92 52.11 52.91 25,025 +1.13(+2.18%)
Jul 11, 2023 51.88 51.88 51.53 51.78 47,096 +0.06(+0.12%)
Jul 10, 2023 52.07 52.07 51.56 51.72 52,355 -0.13(-0.25%)
Jul 07, 2023 51.66 52.00 51.56 51.85 30,274 +0.42(+0.82%)
Jul 06, 2023 51.25 51.43 50.88 51.43 48,981 -0.37(-0.71%)
Jul 05, 2023 52.06 52.10 51.57 51.80 57,888 -0.69(-1.31%)
Jul 03, 2023 52.34 52.53 52.34 52.48 216,886 +1.01(+1.95%)
Jun 30, 2023 51.33 51.56 50.73 51.48 327,797 +0.79(+1.56%)
Jun 29, 2023 50.76 50.85 50.63 50.69 31,764 +0.04(+0.08%)
Jun 28, 2023 50.81 50.81 50.50 50.65 663,827 -0.37(-0.73%)
Jun 27, 2023 50.80 51.03 50.69 51.02 40,909 -0.32(-0.62%)
Jun 26, 2023 51.22 51.39 51.15 51.34 42,148 -0.64(-1.23%)
Jun 23, 2023 52.08 52.15 51.92 51.98 27,952 -0.23(-0.44%)
Jun 22, 2023 52.27 52.43 52.08 52.21 59,728 +0.53(+1.03%)
Jun 21, 2023 51.28 51.78 51.17 51.68 46,881 +0.15(+0.29%)
Jun 20, 2023 51.35 51.53 51.15 51.53 145,951 -0.66(-1.26%)
Jun 16, 2023 52.37 52.39 52.08 52.19 215,086 +0.18(+0.35%)
Jun 15, 2023 51.35 52.01 51.35 52.01 68,233 +1.13(+2.22%)
Jun 14, 2023 50.77 51.15 50.62 50.88 79,130 +0.12(+0.24%)
Jun 13, 2023 50.47 50.92 50.37 50.76 116,561 +0.44(+0.87%)
Jun 12, 2023 50.33 50.45 50.00 50.32 334,662 +0.27(+0.55%)
Jun 09, 2023 50.14 50.25 50.01 50.05 107,555 -0.73(-1.44%)
Jun 08, 2023 50.60 50.81 50.55 50.77 152,978 -0.23(-0.46%)
Jun 07, 2023 51.16 51.34 50.84 51.01 40,825 -0.04(-0.07%)
Jun 06, 2023 50.73 51.17 50.73 51.05 62,573 +0.30(+0.58%)
Jun 05, 2023 50.58 50.98 50.58 50.75 85,048 +0.15(+0.29%)
Jun 02, 2023 50.86 50.86 50.53 50.60 144,288 -0.26(-0.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.