Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Heineken Holding ADR (OP: HKHHY )

40.98 +0.08 (+0.20%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 31, 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 (%)
Apr 30, 2018 50.98 50.98 50.63 50.63 7,445 -0.80(-1.55%)
Apr 27, 2018 50.81 51.43 50.81 51.43 1,033 +0.37(+0.72%)
Apr 26, 2018 51.27 51.27 51.05 51.06 2,992 +0.06(+0.12%)
Apr 25, 2018 51.00 51.00 51.00 51.00 639 -0.10(-0.20%)
Apr 24, 2018 51.01 51.10 50.91 51.10 1,862 -0.08(-0.15%)
Apr 23, 2018 51.21 51.21 51.18 51.18 1,392 -1.83(-3.46%)
Apr 20, 2018 53.04 53.04 53.01 53.01 1,899 +0.44(+0.84%)
Apr 19, 2018 52.57 52.57 52.57 52.57 418 -0.99(-1.86%)
Apr 18, 2018 53.20 53.79 53.20 53.56 988 -0.66(-1.21%)
Apr 17, 2018 53.92 54.24 53.90 54.22 1,205 +0.78(+1.46%)
Apr 16, 2018 53.69 53.70 53.44 53.44 6,144 +0.17(+0.33%)
Apr 13, 2018 53.72 53.74 53.27 53.27 732 -0.35(-0.66%)
Apr 12, 2018 53.62 53.62 53.62 53.62 269 -0.61(-1.12%)
Apr 11, 2018 54.23 54.23 54.23 54.23 560 -0.39(-0.71%)
Apr 10, 2018 53.98 54.69 53.98 54.62 1,901 +0.90(+1.68%)
Apr 09, 2018 53.66 54.07 53.66 53.72 1,600 +1.09(+2.07%)
Apr 05, 2018 52.63 52.63 52.63 196 +0.01(+0.02%)
Apr 04, 2018 52.06 52.62 52.06 52.62 1,365 +1.21(+2.35%)
Apr 03, 2018 51.56 51.59 51.38 51.41 1,352 +1.35(+2.70%)
Apr 02, 2018 51.38 51.38 50.06 50.06 502 -1.88(-3.62%)
Mar 29, 2018 51.94 51.94 51.94 0 +0.40(+0.78%)
Mar 28, 2018 51.29 51.60 51.00 51.54 6,269 +0.55(+1.08%)
Mar 27, 2018 50.94 51.02 50.20 50.99 3,168 -0.33(-0.64%)
Mar 26, 2018 51.49 51.49 51.07 51.32 3,958 +1.04(+2.06%)
Mar 23, 2018 51.07 51.07 50.28 50.28 1,737 -0.72(-1.40%)
Mar 22, 2018 50.82 51.00 50.82 51.00 1,282 +0.20(+0.39%)
Mar 21, 2018 50.68 50.80 50.65 50.80 3,934 -0.14(-0.27%)
Mar 20, 2018 51.03 51.14 50.94 50.94 935 -0.13(-0.25%)
Mar 19, 2018 51.30 51.30 51.07 51.07 1,175 -0.54(-1.05%)
Mar 16, 2018 51.61 51.61 51.58 51.61 2,146 -0.39(-0.75%)
Mar 15, 2018 52.01 52.01 51.76 52.00 1,326 +0.11(+0.21%)
Mar 14, 2018 51.82 51.89 51.82 51.89 923 -0.10(-0.19%)
Mar 13, 2018 51.95 52.17 51.75 51.99 8,211 -0.41(-0.78%)
Mar 12, 2018 52.10 52.40 52.10 52.40 1,256 +0.28(+0.54%)
Mar 09, 2018 52.14 52.14 52.10 52.12 1,136 +0.24(+0.46%)
Mar 08, 2018 51.88 51.88 51.88 51.88 437 +1.18(+2.33%)
Mar 07, 2018 50.56 50.73 50.54 50.70 1,464 +0.33(+0.66%)
Mar 06, 2018 50.28 50.37 50.28 50.37 8,579 +0.32(+0.65%)
Mar 05, 2018 50.05 50.05 50.05 50.05 952 +0.34(+0.67%)
Mar 02, 2018 49.91 49.91 49.32 49.71 5,736 -0.08(-0.16%)
Mar 01, 2018 49.62 49.79 49.44 49.79 1,896 -0.17(-0.34%)
Feb 28, 2018 49.83 49.96 49.83 49.96 2,433 +0.18(+0.36%)
Feb 27, 2018 50.37 50.37 49.78 49.78 6,210 -0.73(-1.46%)
Feb 26, 2018 50.56 50.66 50.52 50.52 5,946 +0.58(+1.16%)
Feb 23, 2018 49.70 49.96 49.70 49.94 1,707 +0.51(+1.02%)
Feb 22, 2018 49.43 49.43 49.43 49.43 493 -0.49(-0.98%)
Feb 21, 2018 49.90 49.95 49.88 49.92 3,166 +0.06(+0.12%)
Feb 20, 2018 49.86 49.86 49.86 49.86 686 -1.02(-2.00%)
Feb 16, 2018 50.88 50.88 50.88 0 +0.59(+1.17%)
Feb 15, 2018 50.12 50.29 50.12 50.29 2,349 +0.45(+0.91%)
Feb 14, 2018 49.80 49.97 49.56 49.84 6,569 +0.95(+1.94%)
Feb 13, 2018 48.42 49.02 48.40 48.88 14,380 +0.43(+0.90%)
Feb 12, 2018 47.62 48.61 47.62 48.45 3,976 -0.16(-0.33%)
Feb 09, 2018 49.01 49.01 48.61 48.61 1,568 -0.75(-1.52%)
Feb 08, 2018 49.44 49.52 48.90 49.36 11,317 -0.69(-1.38%)
Feb 07, 2018 50.39 50.39 49.88 50.05 7,548 -1.51(-2.93%)
Feb 06, 2018 50.55 52.27 50.24 51.56 7,532 -0.29(-0.56%)
Feb 05, 2018 51.91 51.91 51.85 51.85 896 -1.18(-2.23%)
Feb 02, 2018 53.08 53.29 53.03 53.03 904 -0.90(-1.66%)
Feb 01, 2018 53.93 53.93 53.93 53.93 607 +0.49(+0.92%)
Jan 31, 2018 53.07 53.45 53.07 53.44 2,897 +0.71(+1.35%)
Jan 30, 2018 52.78 52.78 52.73 52.73 767 +0.08(+0.15%)
Jan 29, 2018 52.40 52.65 52.18 52.65 1,854 -0.51(-0.96%)
Jan 26, 2018 53.01 53.17 53.01 53.16 1,424 +0.86(+1.64%)
Jan 25, 2018 52.51 52.51 52.07 52.30 2,734 +0.01(+0.02%)
Jan 24, 2018 52.14 52.29 52.14 52.29 825 +0.35(+0.67%)
Jan 23, 2018 51.91 51.94 51.91 51.94 1,788 +0.40(+0.78%)
Jan 22, 2018 51.31 51.54 51.31 51.54 1,349 +0.39(+0.76%)
Jan 19, 2018 51.15 51.15 51.15 51.15 404 +0.34(+0.68%)
Jan 18, 2018 50.80 50.80 50.80 50.80 1,206 +0.20(+0.41%)
Jan 17, 2018 50.71 50.72 50.60 50.60 2,803 -0.04(-0.08%)
Jan 12, 2018 50.64 50.64 50.64 569 +0.47(+0.94%)
Jan 11, 2018 50.29 50.32 50.17 50.17 1,777 +0.19(+0.39%)
Jan 10, 2018 49.98 49.98 49.98 49.98 557 -0.76(-1.51%)
Jan 09, 2018 50.65 50.74 50.65 50.74 901 +0.64(+1.28%)
Jan 08, 2018 50.24 50.24 50.10 50.10 1,373 -0.27(-0.54%)
Jan 05, 2018 50.37 50.37 50.37 50.37 370 +0.44(+0.88%)
Jan 04, 2018 50.01 50.20 49.93 49.93 2,246 +0.30(+0.60%)
Jan 03, 2018 49.63 49.63 49.63 49.63 1,373 +0.34(+0.69%)
Jan 02, 2018 49.29 49.29 49.29 49.29 1,875 -0.16(-0.32%)
Dec 29, 2017 49.45 49.45 49.45 0 -0.17(-0.34%)
Dec 28, 2017 49.65 49.65 49.62 49.62 1,846 +0.24(+0.49%)
Dec 27, 2017 49.22 49.38 49.22 49.38 3,716 +0.25(+0.51%)
Dec 26, 2017 49.40 49.63 49.13 49.13 1,415 -0.25(-0.52%)
Dec 22, 2017 49.05 49.61 49.05 49.38 1,186 +0.38(+0.78%)
Dec 21, 2017 49.11 49.38 48.88 49.01 3,869 -0.31(-0.64%)
Dec 20, 2017 49.32 49.32 49.32 49.32 1,323 +0.01(+0.01%)
Dec 19, 2017 49.33 49.46 49.31 49.31 4,780 +0.35(+0.73%)
Dec 18, 2017 49.07 49.10 48.96 48.96 3,586 +1.05(+2.18%)
Dec 15, 2017 48.01 48.05 47.91 47.91 1,715 -0.16(-0.32%)
Dec 14, 2017 48.10 48.10 48.07 48.07 574 -0.02(-0.05%)
Dec 13, 2017 47.90 48.47 47.86 48.09 1,150 +0.39(+0.83%)
Dec 12, 2017 47.65 47.70 47.60 47.70 2,454 +0.30(+0.64%)
Dec 11, 2017 47.53 47.53 47.40 47.40 6,302 -0.00(-0.01%)
Dec 08, 2017 47.55 47.55 47.40 47.40 1,805 -0.67(-1.39%)
Dec 07, 2017 48.10 48.10 47.95 48.07 825 -0.14(-0.29%)
Dec 06, 2017 47.99 48.21 47.75 48.21 1,644 +0.28(+0.58%)
Dec 05, 2017 47.93 47.93 47.93 47.93 322 +0.03(+0.06%)
Dec 04, 2017 47.90 47.90 47.90 47.90 180 +0.11(+0.22%)
Nov 30, 2017 47.79 47.79 47.79 74 -0.01(-0.01%)
Nov 28, 2017 47.80 47.80 47.80 3 +0.31(+0.65%)
Nov 27, 2017 47.23 47.49 47.23 47.49 306 +0.48(+1.02%)
Nov 22, 2017 47.01 47.01 47.01 49 +0.67(+1.45%)
Nov 21, 2017 46.78 46.78 46.25 46.34 401,793 +0.04(+0.09%)
Nov 20, 2017 46.75 46.97 46.30 46.30 64,343 -0.98(-2.07%)
Nov 17, 2017 47.28 47.28 47.28 47.28 286 +0.80(+1.72%)
Nov 16, 2017 46.72 46.72 46.48 46.48 422 -0.19(-0.41%)
Nov 15, 2017 46.67 46.67 46.67 46.67 124 -0.20(-0.43%)
Nov 14, 2017 46.87 46.87 46.87 46.87 330 +0.03(+0.06%)
Nov 13, 2017 46.84 46.84 46.84 46.84 183 -0.61(-1.29%)
Nov 09, 2017 47.45 47.45 47.45 17 +0.09(+0.19%)
Nov 08, 2017 46.60 47.36 46.60 47.36 674 +0.20(+0.42%)
Nov 03, 2017 47.16 47.16 47.16 133 +1.20(+2.61%)
Nov 02, 2017 45.96 45.96 45.96 45.96 360 +0.13(+0.28%)
Oct 31, 2017 45.83 45.83 45.83 81 +0.38(+0.84%)
Oct 30, 2017 45.45 45.45 45.45 45.45 1,304 -0.42(-0.93%)
Oct 26, 2017 45.88 45.88 45.88 89 +0.01(+0.01%)
Oct 25, 2017 46.31 46.31 45.87 45.87 339 -2.10(-4.38%)
Oct 20, 2017 47.97 47.97 47.97 16 +0.55(+1.16%)
Oct 12, 2017 47.42 47.42 47.42 0 -0.04(-0.08%)
Oct 10, 2017 47.46 47.46 47.46 16 +1.01(+2.17%)
Oct 03, 2017 46.45 46.45 46.45 46 -0.61(-1.30%)
Oct 02, 2017 47.06 47.06 47.06 47.06 228 +1.06(+2.30%)
Sep 28, 2017 46.00 46.00 46.00 15 -0.23(-0.49%)
Sep 27, 2017 46.23 46.23 46.23 46.23 161 -1.47(-3.09%)
Sep 22, 2017 47.70 47.70 47.70 203 -0.15(-0.31%)
Sep 20, 2017 47.85 47.85 47.85 191 -0.25(-0.52%)
Sep 19, 2017 47.67 48.10 47.09 48.10 2,975 -1.87(-3.74%)
Sep 18, 2017 48.81 49.97 48.22 49.97 683 -0.11(-0.22%)
Sep 15, 2017 50.08 50.08 50.08 50.08 700 +0.02(+0.04%)
Sep 14, 2017 50.09 50.09 50.00 50.06 2,061 -0.04(-0.08%)
Sep 12, 2017 50.10 50.10 50.10 307 -0.33(-0.65%)
Sep 08, 2017 50.43 50.43 50.43 128 +0.57(+1.14%)
Sep 07, 2017 49.86 49.86 49.86 49.86 328 +0.23(+0.46%)
Sep 06, 2017 49.63 49.63 49.63 49.63 339 -0.02(-0.04%)
Sep 05, 2017 49.40 49.65 49.30 49.65 784 +0.04(+0.08%)
Sep 01, 2017 49.75 49.75 49.61 49.61 841 +0.66(+1.35%)
Aug 31, 2017 49.59 49.59 48.95 48.95 705 -0.06(-0.12%)
Aug 30, 2017 48.41 49.01 48.41 49.01 1,512 +0.16(+0.33%)
Aug 29, 2017 48.60 48.99 48.60 48.85 1,267 -0.05(-0.11%)
Aug 28, 2017 48.90 48.90 48.90 48.90 1,182 -0.25(-0.51%)
Aug 25, 2017 49.15 49.15 49.15 49.15 297 +0.20(+0.41%)
Aug 24, 2017 48.45 48.95 48.45 48.95 612 +0.50(+1.03%)
Aug 23, 2017 48.45 48.45 48.45 48.45 1,004 -0.19(-0.39%)
Aug 22, 2017 48.35 48.64 48.33 48.64 3,385 +0.08(+0.16%)
Aug 21, 2017 48.17 48.56 48.17 48.56 824 +0.17(+0.35%)
Aug 18, 2017 48.39 48.39 48.39 48.39 252 -0.46(-0.94%)
Aug 17, 2017 48.85 48.85 48.85 48.85 709 +0.61(+1.25%)
Aug 15, 2017 48.24 48.24 48.24 567 +0.24(+0.51%)
Aug 14, 2017 48.00 48.00 48.00 48.00 604 -1.52(-3.07%)
Aug 11, 2017 49.46 49.52 49.46 49.52 609 +0.02(+0.04%)
Aug 10, 2017 49.50 49.50 49.50 49.50 3,314 -0.46(-0.92%)
Aug 09, 2017 49.68 49.96 49.23 49.96 1,608 +0.54(+1.09%)
Aug 08, 2017 49.21 49.42 49.21 49.42 776 -1.63(-3.19%)
Aug 07, 2017 50.75 51.05 50.75 51.05 1,179 +0.32(+0.62%)
Aug 03, 2017 50.73 50.73 50.73 349 +1.21(+2.45%)
Aug 02, 2017 49.33 49.52 49.33 49.52 868 -0.06(-0.12%)
Aug 01, 2017 48.83 49.58 48.83 49.58 1,350 -0.20(-0.40%)
Jul 31, 2017 49.78 49.78 49.78 49.78 768 +0.91(+1.85%)
Jul 28, 2017 49.42 49.42 48.88 48.88 1,212 -0.42(-0.86%)
Jul 27, 2017 49.52 49.52 49.30 49.30 20,108 -0.11(-0.22%)
Jul 26, 2017 48.71 49.41 48.71 49.41 777 +1.17(+2.43%)
Jul 25, 2017 48.24 48.24 48.24 48.24 159 +0.48(+1.01%)
Jul 19, 2017 47.76 47.76 47.76 186 +0.63(+1.34%)
Jul 18, 2017 47.50 47.54 47.13 47.13 949 +0.13(+0.28%)
Jul 17, 2017 46.90 47.31 46.90 47.00 3,274 -0.07(-0.15%)
Jul 14, 2017 46.79 47.07 46.79 47.07 520 +0.89(+1.93%)
Jul 13, 2017 46.44 46.44 46.18 46.18 719 -0.13(-0.28%)
Jul 12, 2017 46.31 46.31 46.08 46.31 1,454 +0.36(+0.78%)
Jul 11, 2017 45.77 45.95 45.50 45.95 3,487 -0.32(-0.69%)
Jul 10, 2017 45.70 46.27 45.70 46.27 1,026 +0.57(+1.25%)
Jul 07, 2017 45.60 45.70 45.54 45.70 1,661 +0.00(+0.00%)
Jul 06, 2017 45.60 45.70 45.58 45.70 4,755 -0.14(-0.31%)
Jul 05, 2017 45.84 46.32 45.84 45.84 1,917 -0.28(-0.61%)
Jul 03, 2017 46.12 46.12 46.12 46.12 467 -0.19(-0.41%)
Jun 30, 2017 46.31 46.31 46.31 46.31 1,049 +0.03(+0.06%)
Jun 29, 2017 46.28 46.28 46.28 46.28 566 -0.49(-1.05%)
Jun 28, 2017 46.77 46.77 46.77 46.77 733 +0.42(+0.91%)
Jun 21, 2017 46.35 46.35 46.35 160 +0.45(+0.98%)
Jun 16, 2017 45.90 45.90 45.90 89 -0.27(-0.59%)
Jun 14, 2017 46.17 46.17 46.17 0 +0.55(+1.20%)
Jun 12, 2017 45.62 45.62 45.62 61,875 -0.21(-0.45%)
Jun 09, 2017 45.83 45.83 45.83 45.83 38,730 -0.32(-0.70%)
Jun 08, 2017 46.15 46.15 46.15 46.15 58,917 -0.68(-1.44%)
Jun 06, 2017 46.83 46.83 46.83 31 +0.93(+2.03%)
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%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.