Heineken N.V.
HINKFOTCConsumer Defensive● Active
$78.14
+$0.08(+0.10%)
Market Cap$43.6B
P/E Ratio—
52W High$96.2
52W Low$73.3
Heineken N.V.（HINKF）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
hinkf · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$122.00
Jun 30, 2021
-36.0% from here
5-Year Low5Y
$65.52
Jan 14, 2025
+19.3% from low
IPO Priceadj.
$47.73
Feb 22, 2010
+63.7% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · HINKF
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $78.14 | $78.14 | $78.14 | $78.14 | $78.14 | 0K | +0.00% |
| Jun 5, 2026 | $78.06 | $78.06 | $78.06 | $78.06 | $78.06 | 0K | +0.00% |
| Jun 4, 2026 | $78.06 | $78.06 | $78.06 | $78.06 | $78.06 | 0K | +0.00% |
| Jun 3, 2026 | $78.06 | $78.06 | $78.06 | $78.06 | $78.06 | 0K | +0.00% |
| Jun 2, 2026 | $78.06 | $78.06 | $78.06 | $78.06 | $78.06 | 0K | +0.00% |
| Jun 1, 2026 | $78.06 | $78.06 | $78.06 | $78.06 | $78.06 | 1K | +0.00% |
| May 29, 2026 | $83.26 | $83.26 | $83.26 | $83.26 | $83.26 | 0K | +0.00% |
| May 28, 2026 | $83.26 | $83.26 | $83.26 | $83.26 | $83.26 | 0K | +0.00% |
| May 27, 2026 | $83.26 | $83.26 | $83.26 | $83.26 | $83.26 | 0K | +0.00% |
| May 26, 2026 | $78.33 | $78.33 | $78.33 | $78.33 | $78.33 | 0K | +0.00% |
| May 22, 2026 | $78.33 | $78.33 | $78.33 | $78.33 | $78.33 | 0K | +0.00% |
| May 21, 2026 | $77.77 | $77.77 | $77.77 | $77.77 | $77.77 | 0K | +0.00% |
| May 20, 2026 | $77.77 | $77.77 | $77.77 | $77.77 | $77.77 | 0K | +0.00% |
| May 19, 2026 | $77.77 | $77.77 | $77.77 | $77.77 | $77.77 | 0K | +0.00% |
| May 18, 2026 | $77.77 | $77.77 | $77.77 | $77.77 | $77.77 | 0K | +0.00% |
| May 15, 2026 | $78.01 | $78.01 | $77.77 | $77.77 | $77.77 | 1K | -0.31% |
| May 14, 2026 | $75.60 | $76.00 | $75.48 | $76.00 | $76.00 | 1K | +0.53% |
| May 13, 2026 | $74.44 | $74.44 | $74.44 | $74.44 | $74.44 | 1K | +0.00% |
| May 12, 2026 | $74.90 | $74.90 | $74.90 | $74.90 | $74.90 | 0K | +0.00% |
| May 11, 2026 | $77.55 | $77.55 | $74.90 | $74.90 | $74.90 | 44K | -3.42% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · HINKF
Jan 1 → Dec 31 · 6 years2026-4.0%$81.37 → $78.14
-4.0%
2025+6.8%$71.99 → $76.85
+6.8%
2024-27.7%$99.57 → $71.99
-27.7%
2023+4.9%$95.30 → $100.00
+4.9%
2022-17.3%$112.42 → $92.95
-17.3%
2021-5.3%$119.00 → $112.69
-5.3%
Best Year2025 · +6.8%
Worst Year2024 · -27.7%
Positive Years2 / 6
Avg Annual Return-7.1%
6Y Total Return-34.3%
6Y CAGR~-6.8% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$120.09+0.00%
Mkt Cap $955.7B
Costco Wholesale Corporation
COST
$972.61+0.00%
Mkt Cap $431.3B
The Coca-Cola Company
KO
$79.57+0.00%
Mkt Cap $342.3B
The Procter & Gamble Company
PG
$145.09+0.00%
Mkt Cap $337.9B
Philip Morris International Inc.
PM
$174.52+0.00%
Mkt Cap $272.0B
PepsiCo, Inc.
PEP
$141.24+0.00%
Mkt Cap $193.1B
Anheuser-Busch InBev SA/NV
BUD
$80.56+0.00%
Mkt Cap $155.9B
British American Tobacco p.l.c.
BTI
$59.75+0.00%
Mkt Cap $129.1B
Unilever PLC
UL
$56.62+0.00%
Mkt Cap $122.6B
Altria Group, Inc.
MO
$71.20+0.00%
Mkt Cap $118.9BWhat If You Invested in HINKF?
If you invested $1,000 in HINKF at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,637
Total Return+63.7%
CAGR~+3.1% / yr
Profit+$637
Based on Feb 22, 2010 · $47.73Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Heineken N.V.（HINKF）所属板块为 Consumer Defensive，主要交易场所为 OTC。本页行情快照中的最近价为 $78.14。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
HINKF 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
HINKF 历史股价FMP 日线复权 OHLCV