Heineken Stock Price History, HEINY Historical Prices

Add to My Stocks
$50.08 $0.23 (0.46%) HEINY stock closing price Sep 21, 2017 (Closing)

View and download Heineken stock price history for the last 10 years. Our historical data has the Open, High, Low, Close, and volume numbers along with Heineken P/E ratio, and PS ratio. The Heineken stock price history chart shows that the stock price reached a high of 53.19 on 11 Sep, 2017, and a low of 12.45 on 11 Sep, 2017 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-2150.1050.2250.0150.0816969N/AN/A
2017-09-2050.7250.8050.2150.3175759N/AN/A
2017-09-1950.4950.7050.4150.68123380N/AN/A
2017-09-1852.3552.3950.7051.50121885N/AN/A
2017-09-1552.6952.8652.3152.33173276N/AN/A
2017-09-1452.8652.8652.6152.7592791N/AN/A
2017-09-1352.8252.8852.6452.677597N/AN/A
2017-09-1252.7653.0052.7553.0016735N/AN/A
2017-09-1153.2253.3553.1253.1999257N/AN/A
2017-09-0852.7452.9152.7452.858651N/AN/A
2017-09-0752.6152.6952.2352.5318882N/AN/A
2017-09-0651.9952.3151.9952.267317N/AN/A
2017-09-0552.0352.1851.6951.9212153N/AN/A
2017-09-0152.5852.5852.2852.4115809N/AN/A
2017-08-3152.3252.6052.3052.5922349N/AN/A
2017-08-3051.7851.9651.7351.9123120N/AN/A
2017-08-2951.5851.9151.5151.8023533N/AN/A
2017-08-2851.7051.7751.6251.748562N/AN/A
2017-08-2551.4551.7951.4551.7212616N/AN/A
2017-08-2451.5151.5751.3451.3413048N/AN/A
2017-08-2351.6251.7051.4451.5312398N/AN/A
2017-08-2251.2251.3851.2251.307130N/AN/A
2017-08-2151.2251.2250.9251.0717432N/AN/A
2017-08-1850.9351.1750.8451.0711577N/AN/A
2017-08-1751.6051.6151.2151.2111628N/AN/A
2017-08-1651.5751.7451.4351.6220730N/AN/A
2017-08-1551.2051.3251.2051.329701N/AN/A
2017-08-1451.3651.4551.2651.3412162N/AN/A
2017-08-1151.2051.4051.0151.3951278N/AN/A
2017-08-1051.0051.3650.8651.20152807N/AN/A
2017-08-0951.0451.2851.0151.2314379N/AN/A
2017-08-0851.8951.8951.5751.6612603N/AN/A
2017-08-0752.0152.1652.0152.147542N/AN/A
2017-08-0452.0352.2851.9152.0757492N/AN/A
2017-08-0351.9352.4451.8252.2613355N/AN/A
2017-08-0251.7151.9751.6351.8914330N/AN/A
2017-08-0151.4351.9051.3651.5717398N/AN/A
2017-07-3152.2152.2651.9652.2366560N/AN/A
2017-07-2851.9752.0651.6651.7715448N/AN/A
2017-07-2752.2052.2851.6851.7832801N/AN/A
2017-07-2651.3251.6451.2351.6037767N/AN/A
2017-07-2551.1351.1350.8450.8418268N/AN/A
2017-07-2450.6450.8050.6050.7711059N/AN/A
2017-07-2151.1551.3051.1051.306263N/AN/A
2017-07-2050.8951.1750.7851.0615877N/AN/A
2017-07-1950.4450.6650.3250.6362553N/AN/A
2017-07-1850.2850.3350.1950.209759N/AN/A
2017-07-1749.8150.0049.8150.0013019N/AN/A
2017-07-1449.5049.8349.5049.7922502N/AN/A
2017-07-1348.9549.0848.8549.039863N/AN/A
2017-07-1248.9149.0248.8549.0022703N/AN/A
2017-07-1148.2148.7048.2048.7016330N/AN/A
2017-07-1048.4048.6148.3648.6120805N/AN/A
2017-07-0748.2648.3648.1348.3613751N/AN/A
2017-07-0647.9948.4247.9948.2025371N/AN/A
2017-07-0548.3748.7348.3348.7315915N/AN/A
2017-07-0348.4848.9348.4848.8811409N/AN/A
2017-06-3048.8648.8748.5248.7318156N/AN/A
2017-06-2948.2548.3748.1348.2228910N/AN/A
2017-06-2848.9549.0448.7648.9018667N/AN/A
2017-06-2749.0449.2549.0249.1627198N/AN/A
2017-06-2649.0249.0948.6348.6321459N/AN/A
2017-06-2348.1648.3248.0848.1434744N/AN/A
2017-06-2248.8748.8948.6848.8371062N/AN/A
2017-06-2148.8249.0648.7649.0136419N/AN/A
2017-06-2049.2049.2248.9649.0221507N/AN/A
2017-06-1949.0949.1448.9449.0424450N/AN/A
2017-06-1648.7349.0748.7348.9717834N/AN/A
2017-06-1548.2448.5748.1948.3414442N/AN/A
2017-06-1448.8449.0148.6448.7652758N/AN/A
2017-06-1348.3848.5848.3448.51203790N/AN/A
2017-06-1248.6148.7248.2948.3876213N/AN/A
2017-06-0948.8048.9448.4948.5535234N/AN/A
2017-06-0849.3349.3448.8748.9415911N/AN/A
2017-06-0749.9350.0049.6149.6126960N/AN/A
2017-06-0649.6549.7649.5649.6916583N/AN/A
2017-06-0549.5349.5449.3249.3524170N/AN/A
2017-06-0249.6849.8149.5549.7716530N/AN/A
2017-06-0149.2549.4149.2449.3317101N/AN/A
2017-05-3149.1449.4349.1049.2721707N/AN/A
2017-05-3048.5948.7248.4648.5121298N/AN/A
2017-05-290.000.000.0048.690N/AN/A
2017-05-2648.7148.8748.6948.6922800N/AN/A
2017-05-2548.8649.1848.8649.0826442N/AN/A
2017-05-2448.5548.8448.5548.7818720N/AN/A
2017-05-2348.9148.9448.5548.5815025N/AN/A
2017-05-2248.7248.9348.7248.7721665N/AN/A
2017-05-1948.3048.6348.0448.2017379N/AN/A
2017-05-1847.5247.8247.5047.7313494N/AN/A
Get more Data

Heineken Stock Chart

View HEINY PE ratio, PS ratio stocks charts and compare with peers.
HEINY Chart
Note: Compare Heineken stock price history with the index and industry peers.

Heineken Historical Prices: Past 5 years

Max Stock Price 53.19 Sep 11,2017
Min Stock Price 29.5 Sep 24,2012
Avg Stock Price 39.18

HEINY Industry Peers

Company Price Change (%)
Sab Miller (SBMRY)54.860.35 (0.64%)
Diageo (DEO)131.80.09 (0.07%)
Anheuser-busch (BUD)116.981.12 (0.95%)
Carlsberg (CABGY)22.580.16 (0.7%)
Grupo Modelo-c (GPMCF)0.050 (0%)
Craft Brew Alliance (BREW)16.90.05 (0.29%)
Boston Beer (SAM)151.61 (0.66%)

We provide Heineken historical quotes along with PE ratio and PS ratio for doing Heineken fundamental analysis. Heineken stock price history captures the price movement and gives a clear picture of a company's historical performance. The daily volume changes indicate the investor interest in the stock.   HEINY closed at 50.08 and traded with a volume of 16969 on the last trading day. .