Get the Stockscreener App
78.30
0.77%
-0.605
Heineken N.V Stock (HINKF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 04, 2025 | $78.30 | $76.46 | $1.84 | 805.0 | -0.77% |
| Jul 31, 2025 | $78.90 | $78.90 | $0.00 | 578.0 | -5.04% |
| Jul 29, 2025 | $83.09 | $82.41 | $0.6775 | 2,491.0 | +0.11% |
| Jul 28, 2025 | $84.10 | $82.70 | $1.40 | 3,017.0 | -9.82% |
| Jul 25, 2025 | $92.04 | $90.07 | $1.97 | 350.0 | -0.98% |
| Jul 24, 2025 | $92.95 | $92.95 | $0.00 | 288.0 | +2.29% |
| Jul 23, 2025 | $90.87 | $90.87 | $0.00 | 449.0 | +0.00% |
| Jul 21, 2025 | $90.87 | $90.87 | $0.00 | 238.0 | +0.87% |
| Jul 18, 2025 | $90.08 | $90.08 | $0.00 | 338.0 | +1.64% |
| Jul 15, 2025 | $88.83 | $88.63 | $0.1925 | 2,591.0 | +2.11% |
| Jul 11, 2025 | $86.80 | $86.80 | $0.00 | 636.0 | -2.85% |
Heineken N.V Stock (HINKF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Heineken N.V stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of HINKF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Heineken N.V stock price history provides a foundation for understanding how the company's stock has evolved over time.
Heineken N.V Stock (HINKF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $78.30 | $76.46 | $1.84 | 805.0 | -0.77% |
| Jul, 2025 | $92.95 | $78.90 | $14.05 | 11,691.0 | -10.40% |
| Jun, 2025 | $93.46 | $84.52 | $8.94 | 14,172.0 | -1.20% |
| May, 2025 | $90.48 | $85.99 | $4.49 | 6,620.0 | -0.60% |
| Apr, 2025 | $92.49 | $74.45 | $18.04 | 126,016.0 | +11.31% |
| Mar, 2025 | $88.75 | $79.70 | $9.05 | 14,521.0 | -4.97% |
| Feb, 2025 | $87.72 | $65.94 | $21.78 | 33,213.0 | +21.21% |
| Jan, 2025 | $71.52 | $65.52 | $6.00 | 37,155.0 | -2.86% |
Heineken N.V Stock (HINKF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $75.11 | $69.21 | $5.90 | 143,837.0 | -3.91% |
| Nov, 2024 | $81.36 | $72.80 | $8.56 | 241,024.0 | -9.60% |
| Oct, 2024 | $89.00 | $79.86 | $9.14 | 70,698.0 | -10.65% |
| Sep, 2024 | $92.92 | $85.87 | $7.05 | 105,686.0 | +0.89% |
| Aug, 2024 | $90.00 | $83.10 | $6.90 | 28,579.0 | +1.59% |
| Jul, 2024 | $97.95 | $88.00 | $9.95 | 20,292.0 | -9.13% |
| Jun, 2024 | $104.9 | $96.84 | $8.06 | 8,291.0 | -1.59% |
| May, 2024 | $104.9 | $95.80 | $9.06 | 39,157.0 | -1.20% |
| Apr, 2024 | $99.60 | $91.44 | $8.16 | 28,675.0 | +2.73% |
| Mar, 2024 | $96.95 | $91.10 | $5.85 | 12,458.0 | +3.76% |
| Feb, 2024 | $102.9 | $93.44 | $9.44 | 5,994.0 | -6.25% |
| Jan, 2024 | $102.2 | $97.55 | $4.65 | 51,382.0 | +0.00% |
Heineken N.V Stock (HINKF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2023 | $90.07 | $85.30 | $4.77 | 35,689.0 | +0.78% |
| Sep, 2023 | $94.97 | $86.63 | $8.34 | 321,780.0 | -9.47% |
| Aug, 2023 | $99.20 | $95.98 | $3.21 | 96,050.0 | -0.29% |
| Jul, 2023 | $109.5 | $98.27 | $11.23 | 120,750.0 | -2.55% |
| Jun, 2023 | $102.9 | $99.22 | $3.71 | 92,110.0 | +0.08% |
| May, 2023 | $116.9 | $88.21 | $28.69 | 82,756.0 | -10.85% |
| Apr, 2023 | $114.0 | $108.7 | $5.29 | 22,682.0 | +5.49% |
| Mar, 2023 | $107.2 | $100.5 | $6.74 | 107,686.0 | +4.33% |
| Feb, 2023 | $105.2 | $97.40 | $7.80 | 74,884.0 | +3.53% |
| Jan, 2023 | $99.75 | $95.30 | $4.45 | 16,535.0 | +6.72% |
3.08%
0.35%
Cap:
|
Volume (24h):