Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Heineken Holding ADR (OP: HKHHY )

41.11 UNCHANGED
Streaming Delayed Price Updated: 3:47 PM EDT, Jun 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 24, 2017 45.90 45.90 45.90 14 -0.04(-0.09%)
May 23, 2017 45.94 45.94 45.94 45.94 351 +0.55(+1.22%)
May 19, 2017 45.39 45.39 45.39 32 -0.03(-0.07%)
May 17, 2017 45.42 45.42 45.42 39 +0.56(+1.25%)
May 16, 2017 45.00 45.00 44.86 44.86 2,280 +1.77(+4.11%)
May 04, 2017 43.09 43.09 43.09 10 +0.89(+2.11%)
Apr 25, 2017 42.20 42.20 42.20 58 +1.56(+3.84%)
Apr 21, 2017 40.64 40.64 40.64 0 -0.11(-0.27%)
Apr 19, 2017 40.75 40.75 40.75 4 +0.10(+0.25%)
Apr 18, 2017 40.65 40.65 40.65 40.65 290 -0.85(-2.05%)
Apr 17, 2017 41.50 41.50 41.50 41.50 175 +1.02(+2.52%)
Apr 11, 2017 40.48 40.48 40.48 21 +0.47(+1.17%)
Apr 05, 2017 40.01 40.01 40.01 34 +0.01(+0.02%)
Apr 04, 2017 40.00 40.00 40.00 40.00 2,323 +0.26(+0.65%)
Apr 03, 2017 39.74 39.74 39.74 39.74 271 +0.19(+0.48%)
Mar 24, 2017 39.55 39.55 39.55 104 -0.54(-1.35%)
Mar 23, 2017 40.14 40.14 40.01 40.09 800 -0.23(-0.57%)
Mar 21, 2017 40.32 40.32 40.32 117 +0.23(+0.57%)
Mar 20, 2017 40.02 40.09 40.02 40.09 1,621 -0.19(-0.47%)
Mar 17, 2017 39.91 40.28 39.91 40.28 1,397 +0.44(+1.10%)
Mar 16, 2017 39.84 39.84 39.84 39.84 254 +0.55(+1.40%)
Mar 15, 2017 39.29 39.29 39.29 39.29 286 +0.52(+1.33%)
Mar 13, 2017 38.77 38.77 38.77 95 -0.21(-0.54%)
Mar 10, 2017 39.06 39.11 38.98 38.98 964 +0.40(+1.04%)
Mar 09, 2017 38.58 38.79 38.58 38.59 1,954 +0.52(+1.38%)
Mar 07, 2017 38.06 38.06 38.06 345 -0.08(-0.21%)
Mar 03, 2017 38.14 38.14 38.14 225 -0.12(-0.31%)
Mar 02, 2017 38.22 38.26 38.22 38.26 1,224 +0.14(+0.37%)
Feb 28, 2017 38.12 38.12 38.12 227 -0.14(-0.37%)
Feb 24, 2017 38.26 38.26 38.26 127 +0.09(+0.24%)
Feb 23, 2017 38.33 38.33 38.17 38.17 2,455 +0.14(+0.35%)
Feb 17, 2017 38.03 38.03 38.03 281 +0.60(+1.62%)
Feb 16, 2017 37.51 37.62 37.43 37.43 1,294 +0.23(+0.62%)
Feb 15, 2017 37.20 37.20 37.20 37.20 231 +1.00(+2.76%)
Feb 14, 2017 36.23 36.23 36.19 36.20 1,391 +0.06(+0.17%)
Feb 13, 2017 36.39 36.39 36.14 36.14 2,862 -0.48(-1.31%)
Feb 10, 2017 36.62 36.62 36.62 36.62 438 +0.12(+0.33%)
Feb 09, 2017 36.50 36.50 36.50 36.50 342 +0.00(+0.00%)
Feb 08, 2017 36.50 36.50 36.50 36.50 397 +0.11(+0.30%)
Feb 07, 2017 36.20 36.39 36.17 36.39 4,579 +0.40(+1.11%)
Feb 06, 2017 35.99 35.99 35.99 35.99 645 -0.40(-1.10%)
Feb 03, 2017 36.04 36.39 36.04 36.39 3,138 +0.79(+2.22%)
Feb 02, 2017 35.62 35.62 35.60 35.60 905 +0.39(+1.12%)
Feb 01, 2017 35.20 35.20 35.20 35.20 603 -0.20(-0.55%)
Jan 31, 2017 35.44 35.50 35.34 35.40 2,124 +0.13(+0.37%)
Jan 30, 2017 34.75 35.27 34.75 35.27 3,043 -0.32(-0.90%)
Jan 27, 2017 35.59 35.59 35.59 35.59 917 +0.49(+1.40%)
Jan 26, 2017 35.30 35.49 35.10 35.10 1,190 -0.46(-1.29%)
Jan 25, 2017 35.50 35.56 35.50 35.56 1,956 +0.26(+0.74%)
Jan 24, 2017 35.30 35.30 35.30 35.30 1,293 +0.00(+0.00%)
Jan 23, 2017 35.38 35.56 35.21 35.30 4,938 -0.26(-0.73%)
Jan 20, 2017 35.53 35.56 35.37 35.56 923 +0.51(+1.46%)
Jan 19, 2017 35.05 35.05 35.05 35.05 1,754 -0.04(-0.11%)
Jan 18, 2017 34.95 35.09 34.90 35.09 3,583 +0.38(+1.09%)
Jan 17, 2017 34.71 34.71 34.71 34.71 618 -0.03(-0.09%)
Jan 13, 2017 34.74 34.74 34.74 0 -0.51(-1.45%)
Jan 12, 2017 35.25 35.25 35.25 35.25 736 +0.16(+0.44%)
Jan 11, 2017 34.66 35.10 34.66 35.09 6,368 +0.02(+0.04%)
Jan 10, 2017 34.96 35.31 34.96 35.08 4,922 -0.27(-0.76%)
Jan 09, 2017 35.26 35.35 34.91 35.35 2,790 -0.01(-0.03%)
Jan 06, 2017 35.36 35.36 35.36 35.36 456 -0.09(-0.25%)
Jan 05, 2017 35.24 35.54 35.24 35.45 3,628 +0.59(+1.69%)
Jan 04, 2017 35.33 35.33 34.86 34.86 1,200 +0.19(+0.55%)
Jan 03, 2017 34.59 34.67 34.59 34.67 1,527 -0.28(-0.80%)
Dec 29, 2016 34.95 34.95 34.95 0 +0.33(+0.95%)
Dec 28, 2016 34.47 34.62 34.34 34.62 4,544 -0.36(-1.03%)
Dec 27, 2016 34.98 34.98 34.98 34.98 510 +0.54(+1.57%)
Dec 23, 2016 34.44 34.44 34.44 0 +0.02(+0.06%)
Dec 22, 2016 34.78 34.78 34.42 34.42 1,021 -0.36(-1.05%)
Dec 21, 2016 34.72 34.92 34.68 34.78 2,409 +0.28(+0.83%)
Dec 20, 2016 34.78 34.82 34.42 34.50 6,943 -0.34(-0.99%)
Dec 19, 2016 34.84 34.84 34.84 34.84 615 +0.13(+0.37%)
Dec 16, 2016 34.61 34.95 34.61 34.72 1,713 +0.29(+0.83%)
Dec 15, 2016 34.30 34.56 34.30 34.43 2,533 -0.85(-2.41%)
Dec 14, 2016 35.61 35.77 35.28 35.28 3,982 -0.60(-1.67%)
Dec 13, 2016 35.42 35.88 35.38 35.88 14,679 +1.24(+3.58%)
Dec 12, 2016 34.64 34.64 34.64 34.64 493 +0.01(+0.03%)
Dec 09, 2016 34.63 34.63 34.63 34.63 630 +0.37(+1.08%)
Dec 08, 2016 34.26 34.26 34.26 34.26 2,815 -0.48(-1.38%)
Dec 07, 2016 34.58 34.74 34.42 34.74 973 +0.31(+0.90%)
Dec 06, 2016 34.78 34.78 34.43 34.43 16,575 +0.01(+0.01%)
Dec 05, 2016 34.61 34.61 34.42 34.42 1,388 -0.01(-0.03%)
Dec 02, 2016 34.44 34.72 34.15 34.44 1,866 +0.21(+0.60%)
Dec 01, 2016 34.15 34.23 34.12 34.23 1,522 -0.87(-2.48%)
Nov 30, 2016 35.15 35.26 35.00 35.10 5,080 -0.11(-0.31%)
Nov 29, 2016 35.00 35.21 35.00 35.21 11,093 +0.05(+0.14%)
Nov 28, 2016 34.95 35.37 34.95 35.16 3,304 +0.29(+0.83%)
Nov 23, 2016 34.87 34.87 34.87 70 -0.41(-1.18%)
Nov 22, 2016 35.24 35.41 35.06 35.28 11,709 -0.15(-0.41%)
Nov 21, 2016 35.38 35.43 35.22 35.43 3,430 +0.18(+0.51%)
Nov 18, 2016 35.07 35.25 35.07 35.25 3,006 +0.13(+0.36%)
Nov 17, 2016 35.45 35.45 35.12 35.12 3,943 -0.68(-1.89%)
Nov 16, 2016 35.37 35.80 35.03 35.80 1,012 +0.50(+1.42%)
Nov 15, 2016 35.20 35.54 35.20 35.30 5,384 +0.42(+1.22%)
Nov 14, 2016 34.88 34.88 34.88 34.88 745 -1.12(-3.12%)
Nov 11, 2016 35.93 36.10 35.84 36.00 2,607 -0.30(-0.83%)
Nov 10, 2016 36.12 36.30 36.12 36.30 1,049 -0.45(-1.21%)
Nov 09, 2016 36.93 37.16 36.69 36.74 1,250 -1.68(-4.36%)
Nov 08, 2016 38.01 38.42 38.01 38.42 4,363 +0.34(+0.91%)
Nov 04, 2016 38.08 38.08 38.08 94 -0.15(-0.39%)
Nov 03, 2016 38.38 38.38 38.23 38.23 5,371 -0.45(-1.18%)
Nov 02, 2016 38.80 38.80 38.68 38.68 918 -0.22(-0.57%)
Nov 01, 2016 38.90 38.90 38.87 38.90 1,263 +0.34(+0.87%)
Oct 31, 2016 38.46 38.78 38.31 38.56 4,706 -0.55(-1.39%)
Oct 28, 2016 38.94 39.11 38.94 39.11 1,245 -0.05(-0.13%)
Oct 27, 2016 39.08 39.16 38.84 39.16 1,303 +0.19(+0.49%)
Oct 26, 2016 38.97 38.97 38.75 38.97 849 -1.22(-3.04%)
Oct 25, 2016 40.14 40.19 39.90 40.19 1,663 +0.06(+0.16%)
Oct 24, 2016 40.03 40.25 40.03 40.12 2,856 -0.10(-0.26%)
Oct 21, 2016 40.12 40.26 40.12 40.23 2,312 +0.15(+0.39%)
Oct 20, 2016 39.88 40.42 39.88 40.08 2,433 -0.17(-0.43%)
Oct 19, 2016 40.06 40.31 40.00 40.25 4,745 +0.20(+0.50%)
Oct 18, 2016 39.95 40.05 39.95 40.05 2,981 +0.40(+1.01%)
Oct 17, 2016 39.64 39.65 39.64 39.65 2,295 +0.08(+0.20%)
Oct 14, 2016 39.64 39.64 39.45 39.57 1,478 -0.31(-0.78%)
Oct 13, 2016 39.47 39.88 39.47 39.88 1,119 +0.62(+1.58%)
Oct 12, 2016 39.26 39.26 39.26 39.26 244 -0.44(-1.11%)
Oct 11, 2016 39.87 39.87 39.70 39.70 2,035 -0.12(-0.30%)
Oct 10, 2016 39.88 39.88 39.72 39.82 535 -0.07(-0.18%)
Oct 07, 2016 39.72 39.89 39.72 39.89 1,217 -0.52(-1.28%)
Oct 05, 2016 40.41 40.41 40.41 80 -0.62(-1.52%)
Oct 04, 2016 40.94 41.03 40.94 41.03 799 +0.70(+1.74%)
Oct 03, 2016 40.33 40.33 40.33 40.33 124 +0.00(+0.00%)
Sep 30, 2016 40.26 40.33 40.26 40.33 500 -0.09(-0.22%)
Sep 29, 2016 40.36 40.45 40.30 40.42 1,262 -0.49(-1.20%)
Sep 28, 2016 40.65 40.91 40.65 40.91 752 +0.38(+0.95%)
Sep 27, 2016 40.50 40.60 40.50 40.52 632 +0.19(+0.47%)
Sep 26, 2016 40.34 40.34 40.34 40.34 1,297 -0.66(-1.60%)
Sep 22, 2016 40.99 40.99 40.99 119 +1.43(+3.61%)
Sep 19, 2016 39.56 39.56 39.56 254 +0.31(+0.79%)
Sep 16, 2016 39.55 39.55 39.25 39.25 806 -0.76(-1.89%)
Sep 15, 2016 39.79 40.05 39.79 40.01 3,440 +0.28(+0.69%)
Sep 14, 2016 39.86 39.86 39.73 39.73 1,327 -0.07(-0.18%)
Sep 13, 2016 40.25 40.25 39.77 39.80 2,786 -0.62(-1.53%)
Sep 12, 2016 40.08 40.44 40.08 40.42 1,694 +0.22(+0.55%)
Sep 09, 2016 40.33 40.33 40.20 40.20 48,416 -1.10(-2.66%)
Sep 08, 2016 41.27 41.30 41.27 41.30 322,838 +0.08(+0.21%)
Sep 07, 2016 41.30 41.30 41.22 41.22 137,740 +0.04(+0.09%)
Sep 06, 2016 41.18 41.18 41.18 41.18 10,978 -0.15(-0.36%)
Sep 02, 2016 41.33 41.33 41.33 0 +0.94(+2.33%)
Sep 01, 2016 40.39 40.39 40.39 40.39 2,404 +0.19(+0.46%)
Aug 31, 2016 40.50 40.50 40.20 40.20 759 -0.59(-1.43%)
Aug 30, 2016 40.68 40.79 40.68 40.79 1,878 +0.43(+1.07%)
Aug 29, 2016 40.36 40.36 40.36 40.36 217 -0.09(-0.22%)
Aug 26, 2016 40.13 40.45 40.13 40.45 487 +0.12(+0.30%)
Aug 24, 2016 40.33 40.33 40.33 90 -0.81(-1.96%)
Aug 22, 2016 41.14 41.14 41.14 315 +0.17(+0.42%)
Aug 17, 2016 40.97 40.97 40.97 0 -0.38(-0.93%)
Aug 15, 2016 41.35 41.35 41.35 3 +0.77(+1.90%)
Aug 09, 2016 40.58 40.58 40.58 0 -0.07(-0.17%)
Aug 08, 2016 40.62 40.65 40.62 40.65 200 +0.00(+0.00%)
Aug 04, 2016 40.65 40.65 40.65 0 -0.35(-0.85%)
Aug 03, 2016 41.00 41.00 41.00 41.00 1,500 +0.03(+0.07%)
Aug 02, 2016 40.97 40.97 40.97 40.97 421 +0.05(+0.12%)
Aug 01, 2016 40.83 40.92 40.83 40.92 1,245 -0.42(-1.02%)
Jul 28, 2016 41.34 41.34 41.34 0 +0.59(+1.45%)
Jul 27, 2016 40.76 40.76 40.75 40.75 1,388 -0.04(-0.10%)
Jul 25, 2016 40.79 40.79 40.79 0 +0.48(+1.19%)
Jul 22, 2016 40.32 40.40 40.31 40.31 17,866 +0.06(+0.15%)
Jul 20, 2016 40.25 40.25 40.25 0 +0.06(+0.15%)
Jul 19, 2016 40.13 40.19 40.02 40.19 2,621 -0.22(-0.54%)
Jul 18, 2016 40.41 40.41 40.41 40.41 671 -0.24(-0.59%)
Jul 13, 2016 40.65 40.65 40.65 0 +0.07(+0.17%)
Jul 12, 2016 40.49 40.58 40.44 40.58 1,494 +0.19(+0.47%)
Jul 05, 2016 40.39 40.39 40.39 40.39 117 -0.56(-1.37%)
Jul 01, 2016 40.95 40.95 40.95 0 +0.44(+1.09%)
Jun 30, 2016 40.51 40.51 40.51 40.51 100 +1.28(+3.26%)
Jun 29, 2016 39.23 39.23 39.23 39.23 1,075 +1.18(+3.10%)
Jun 27, 2016 38.05 38.05 38.05 0 -0.39(-1.01%)
Jun 24, 2016 38.66 39.54 38.44 38.44 1,551 -2.56(-6.24%)
Jun 23, 2016 41.00 41.00 41.00 41.00 100 +1.36(+3.43%)
Jun 17, 2016 39.64 39.64 39.64 0 +0.48(+1.23%)
Jun 16, 2016 39.10 39.16 39.10 39.16 200 +0.01(+0.03%)
Jun 14, 2016 39.15 39.15 39.15 0 -1.23(-3.06%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.