Heineken Stock Price History, HEINY Historical Prices

Add to My Stocks
$49.35 $0.1 (0.2%) HEINY stock closing price Aug 17, 2018 (Closing)

The 10 year data of Heineken stock price history can be viewed and downloaded here. Daily open, high, low, and end of day closing price for the company, along with Heineken price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Heineken stock price history chart shows that the stock price was at a low of $30.49 on Feb 03, 2014 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-08-17 48.72 49.4 48.71 49.35 12,090 - -
2018-08-16 49.29 49.68 49.29 49.45 19,466 - -
2018-08-14 49.82 49.82 49.55 49.55 36,415 - -
2018-08-13 49.73 49.85 49.58 49.67 22,855 - -
2018-08-09 51.39 51.39 50.82 50.88 25,065 - -
2018-08-07 51.6 52.18 51.6 51.9 23,725 - -
2018-08-06 51.65 52.22 51.45 52.05 26,994 - -
2018-08-03 51.8 52.21 51.56 52 67,671 - -
2018-08-02 50.91 52.14 50.91 51.5 52,884 - -
2018-08-01 50.72 51.69 50.72 50.87 15,782 - -
2018-07-31 50.5 51.24 50.45 50.85 20,818 - -
2018-07-27 53.64 53.9 53.61 53.66 17,718 - -
2018-07-26 53.66 53.66 53.35 53.43 26,283 - -
2018-07-25 53.79 54.47 53.78 54.47 13,316 - -
2018-07-24 53.57 53.57 53.23 53.39 18,041 - -
2018-07-23 54.41 54.41 53.78 53.95 16,441 - -
2018-07-20 54.44 54.8 54.44 54.8 40,242 - -
2018-07-18 53.58 53.65 53.43 53.48 10,790 - -
2018-07-17 52.81 53.01 52.81 52.91 12,543 - -
2018-07-12 52.21 52.43 52.21 52.34 10,185 - -
2018-07-11 51.98 51.98 51.48 51.64 17,097 - -
2018-07-10 51.35 51.65 51.28 51.6 11,137 - -
2018-07-09 51.88 51.88 51.6 51.7 14,828 - -
2018-07-06 51.72 51.82 51.43 51.58 11,357 - -
2018-07-05 50.97 51.18 50.97 51.12 11,723 - -
2018-07-03 50.72 51.06 50.59 50.68 10,373 - -
2018-07-02 49.75 49.98 49.65 49.98 13,369 - -
2018-06-29 50.59 50.59 50.1 50.2 54,691 - -
2018-06-28 49.59 49.67 49.51 49.63 90,019 - -
2018-06-27 49.7 49.8 49.27 49.27 101,599 - -
2018-06-26 50.09 50.17 49.95 49.99 21,402 - -
2018-06-25 50.54 50.58 50.03 50.28 12,964 - -
2018-06-22 50.29 50.44 50.13 50.35 22,513 - -
2018-06-21 49.79 49.85 49.41 49.59 19,659 - -
2018-06-20 49.74 50 49.5 49.87 342,675 - -
2018-06-19 49.6 49.81 49.56 49.79 27,185 - -
2018-06-18 50.37 50.5 50.17 50.35 13,669 - -
2018-06-15 51.67 51.67 51.33 51.53 20,241 - -
2018-06-14 51.39 51.39 50.99 51.09 11,409 - -
2018-06-13 52.01 52.01 51.59 51.72 12,212 - -
2018-06-12 51.48 51.61 51.25 51.35 59,855 - -
2018-06-11 50.87 51.2 50.87 51.07 15,860 - -
2018-06-08 50.06 50.37 49.93 50.27 13,549 - -
2018-06-07 49.99 50.26 49.86 49.97 13,254 - -
2018-06-06 50.48 50.48 49.98 50.38 20,979 - -
2018-06-05 51.31 51.31 50.84 51.13 72,569 - -
2018-06-04 51.43 51.44 51.18 51.3 14,528 - -
2018-06-01 49.88 49.9 49.55 49.81 20,627 - -
2018-05-31 50.31 50.33 49.81 50.18 17,154 - -
2018-05-30 50.4 50.55 50 50.48 17,207 - -
2018-05-29 50.3 50.37 49.85 50.12 11,907 - -
2018-05-28 0 0 0 51.01 0 - -
2018-05-25 50.91 51.11 50.9 51.01 11,283 - -
2018-05-24 50.97 51 50.57 50.66 16,965 - -
2018-05-23 50.62 50.62 50.27 50.52 13,231 - -
2018-05-22 50.57 50.72 50.37 50.39 17,015 - -
2018-05-21 50.61 50.61 50.4 50.5 6,182 - -
2018-05-18 50.47 50.47 50.36 50.37 12,328 - -
2018-05-17 50.63 50.63 50.4 50.43 15,694 - -
2018-05-16 51.14 51.23 50.91 51.14 11,529 - -
2018-05-15 51.34 51.7 51.28 51.56 14,529 - -
2018-05-14 52.33 52.37 52.02 52.03 24,449 - -
2018-05-11 52.21 52.31 52.07 52.25 11,613 - -
2018-05-10 52.18 52.27 51.98 52.27 85,042 - -
2018-05-09 52.15 52.17 51.86 52.08 110,691 - -
2018-05-08 51.6 52.06 51.45 51.95 46,419 - -
2018-05-07 51.83 51.85 51.44 51.63 33,591 - -
2018-05-04 51.65 51.83 51.55 51.7 21,701 - -
2018-05-03 52.04 52.04 51.38 51.83 308,693 - -
2018-05-02 52.27 52.27 51.63 51.73 62,772 - -
2018-05-01 52.58 52.58 52 52.27 15,877 - -
2018-04-30 52.67 52.67 52.44 52.44 13,719 - -
2018-04-27 52.64 53.04 52.64 52.96 10,205 - -
2018-04-26 52.72 52.97 52.39 52.58 12,509 - -
2018-04-25 52.2 52.46 52.16 52.25 14,443 - -
2018-04-24 52.82 52.82 52.15 52.18 26,581 - -
2018-04-23 52.82 53.04 52.73 52.77 14,888 - -
2018-04-20 54.24 54.54 54.09 54.4 30,209 - -
2018-04-19 54.92 54.93 54.39 54.55 19,441 - -
2018-04-18 54.51 54.72 54.39 54.57 16,850 - -
2018-04-17 55.07 55.58 54.15 55.51 28,251 - -
2018-04-16 54.76 54.85 54.73 54.81 15,784 - -
2018-04-13 55.02 55.22 54.77 54.83 137,432 - -
2018-04-12 54.48 54.81 54.48 54.79 17,678 - -
2018-04-11 55.45 55.78 55.4 55.41 8,684 - -
2018-04-10 55.65 55.69 55.36 55.59 14,387 - -
2018-04-09 55.52 55.58 55.3 55.3 152,542 - -
2018-04-06 54.61 55.34 54.96 55.2 14,096 - -
2018-04-05 54.61 54.71 54.54 54.61 15,872 - -
Get more Data

Heineken Stock History 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 Stock Price History: Past 5 years

Max Stock Price56.89Feb 01,2018
Min Stock Price30.49Feb 03,2014
Avg Stock Price42.32

HEINY Industry Peers

Company Price Change (%)
Diageo (DEO)142.280.99 (0.7%)
Ambev S.a. (ABEV)4.910.05 (1.03%)
Sab Miller (SBMRY)54.860.35 (0.64%)
Carlsberg (CABGY)24.020 (0%)
Grupo Modelo-c (GPMCF)0.020 (0%)
Craft Brew Alliance (BREW)19.050.4 (2.06%)
Craft Brew Alliance (BREW)19.050.4 (2.06%)

We provide Heineken share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Heineken stock analysis. The price movement is easily depicted in the Heineken stock price history chart. A large fluctuation in price and volume indicates a highly volatile stock. HEINY stock saw a high of $49.4, and a low of $48.71 on last trading day. The average P/S ratio was - as can be seen from Heineken stock history.