Get the Stockscreener App
44.39
0.54%
0.24
Heineken N.V ADR Stock (HEINY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 20, 2025 | $44.41 | $44.03 | $0.38 | 57,989.0 | +0.54% |
| May 16, 2025 | $44.15 | $43.76 | $0.3925 | 52,088.0 | +0.16% |
| May 15, 2025 | $44.08 | $43.54 | $0.54 | 44,243.0 | +1.26% |
| May 14, 2025 | $44.27 | $43.41 | $0.86 | 50,677.0 | -0.39% |
| May 13, 2025 | $44.12 | $43.40 | $0.72 | 74,261.0 | -0.52% |
| May 12, 2025 | $45.02 | $43.65 | $1.37 | 112,922.0 | -1.81% |
| May 09, 2025 | $44.88 | $44.52 | $0.356 | 127,578.0 | +1.34% |
| May 08, 2025 | $45.03 | $44.11 | $0.923 | 153,852.0 | -0.83% |
| May 07, 2025 | $44.99 | $44.43 | $0.56 | 68,871.0 | -1.29% |
| May 06, 2025 | $45.14 | $44.84 | $0.30 | 56,341.0 | +0.76% |
| May 05, 2025 | $45.12 | $44.61 | $0.51 | 98,565.0 | -0.15% |
| May 02, 2025 | $45.40 | $44.74 | $0.66 | 37,037.0 | +0.20% |
| May 01, 2025 | $45.67 | $44.46 | $1.21 | 50,511.0 | +0.04% |
| Apr 30, 2025 | $45.40 | $44.31 | $1.09 | 54,922.0 | +1.29% |
| Apr 29, 2025 | $44.33 | $43.83 | $0.495 | 83,267.0 | -0.34% |
| Apr 28, 2025 | $44.31 | $43.91 | $0.40 | 107,730.0 | +1.26% |
| Apr 25, 2025 | $44.09 | $43.47 | $0.62 | 39,586.0 | -0.77% |
| Apr 24, 2025 | $44.54 | $43.84 | $0.70 | 64,106.0 | -1.01% |
| Apr 23, 2025 | $45.64 | $44.27 | $1.37 | 47,716.0 | -1.42% |
| Apr 22, 2025 | $45.42 | $44.93 | $0.495 | 68,285.0 | -0.24% |
Heineken N.V ADR Stock (HEINY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Heineken N.V ADR stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of HEINY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Heineken N.V ADR stock price history provides a foundation for understanding how the company's stock has evolved over time.
Heineken N.V ADR Stock (HEINY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $45.67 | $43.40 | $2.27 | 984,935.0 | -0.74% |
| Apr, 2025 | $46.00 | $38.85 | $7.15 | 2,364,329.0 | +9.72% |
| Mar, 2025 | $44.28 | $40.02 | $4.26 | 3,518,851.0 | -3.46% |
| Feb, 2025 | $43.37 | $33.48 | $9.89 | 2,988,962.0 | +21.64% |
| Jan, 2025 | $35.79 | $32.77 | $3.02 | 6,578,732.0 | -1.89% |
Heineken N.V ADR Stock (HEINY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $37.25 | $34.83 | $2.42 | 6,422,381.0 | -4.52% |
| Nov, 2024 | $41.19 | $36.45 | $4.74 | 5,381,724.0 | -9.21% |
| Oct, 2024 | $43.86 | $40.74 | $3.12 | 3,047,777.0 | -8.09% |
| Sep, 2024 | $46.09 | $43.00 | $3.09 | 3,159,076.0 | -1.13% |
| Aug, 2024 | $45.56 | $43.18 | $2.38 | 3,963,374.0 | +0.60% |
| Jul, 2024 | $49.37 | $44.00 | $5.37 | 2,045,072.0 | -7.37% |
| Jun, 2024 | $51.91 | $48.20 | $3.71 | 1,419,431.0 | -3.34% |
| May, 2024 | $52.92 | $47.20 | $5.72 | 1,605,652.0 | +2.56% |
| Apr, 2024 | $49.96 | $46.04 | $3.92 | 2,050,628.0 | +0.85% |
| Mar, 2024 | $48.75 | $45.63 | $3.12 | 2,237,006.0 | +4.68% |
| Feb, 2024 | $51.55 | $46.08 | $5.47 | 1,371,360.0 | -8.20% |
| Jan, 2024 | $51.37 | $48.79 | $2.58 | 1,155,196.0 | +0.00% |
Heineken N.V ADR Stock (HEINY) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2023 | $45.16 | $42.92 | $2.24 | 978,801.0 | +0.16% |
| Sep, 2023 | $48.78 | $43.42 | $5.36 | 2,170,991.0 | -9.30% |
| Aug, 2023 | $49.91 | $47.82 | $2.09 | 3,695,872.0 | -0.67% |
| Jul, 2023 | $55.15 | $48.95 | $6.20 | 1,993,237.0 | -4.74% |
| Jun, 2023 | $52.43 | $50.00 | $2.43 | 2,856,185.0 | +1.86% |
| May, 2023 | $58.23 | $50.07 | $8.16 | 1,479,971.0 | -12.06% |
| Apr, 2023 | $57.87 | $53.49 | $4.38 | 1,012,843.0 | +6.92% |
| Mar, 2023 | $54.17 | $50.03 | $4.14 | 2,665,593.0 | +5.17% |
| Feb, 2023 | $52.42 | $48.62 | $3.80 | 839,619.0 | +2.32% |
| Jan, 2023 | $50.28 | $47.02 | $3.26 | 896,255.0 | +6.23% |
0.34%
3.19%
Cap:
|
Volume (24h):