Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← HEAD.MCX stock page

IPJSC Headhunter historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-272,621.002,667.002,588.002,621.002,621.00237,079
2026-07-242,521.002,622.002,458.002,578.002,578.00273,126
2026-07-232,549.002,585.002,504.002,540.002,540.00181,873
2026-07-222,475.002,560.002,441.002,560.002,560.00147,154
2026-07-212,463.002,546.002,385.002,479.002,479.00279,779
2026-07-202,339.002,474.002,280.002,422.002,422.00344,652
2026-07-172,413.002,443.002,195.002,344.002,344.00318,522
2026-07-162,501.002,511.002,375.002,412.002,412.00207,056
2026-07-152,562.002,576.002,497.002,508.002,508.00157,737
2026-07-142,556.002,588.002,533.002,588.002,588.00115,841
2026-07-132,596.002,642.002,542.002,564.002,564.00122,512
2026-07-102,616.002,660.002,590.002,600.002,600.00100,528
2026-07-092,634.002,709.002,589.002,672.002,672.00196,913
2026-07-082,560.002,674.002,527.002,624.002,624.00244,841
2026-07-072,545.002,560.002,460.002,531.002,531.00249,256
2026-07-062,592.002,613.002,527.002,539.002,539.00144,058
2026-07-032,616.002,632.002,558.002,587.002,587.00139,264
2026-07-022,671.002,675.002,580.002,609.002,609.00196,002
2026-07-012,625.002,689.002,613.002,675.002,675.00153,217
2026-06-302,627.002,659.002,602.002,617.002,617.00129,170
2026-06-292,577.002,638.002,521.002,609.002,609.00177,777
2026-06-262,500.002,601.002,472.002,571.002,571.00272,400
2026-06-252,533.002,566.002,467.002,545.002,545.00258,070
2026-06-242,627.002,649.002,500.002,529.002,529.00225,397
2026-06-232,612.002,660.002,571.002,649.002,649.00266,818
2026-06-222,729.002,766.002,570.002,657.002,657.00394,559
2026-06-192,776.002,810.002,718.002,742.002,742.00188,451
2026-06-182,791.002,818.002,751.002,795.002,795.00225,434
2026-06-172,786.002,814.002,777.002,795.002,795.0063,524
2026-06-162,806.002,825.002,753.002,780.002,780.00112,000
2026-06-152,780.002,830.002,775.002,803.002,803.0071,020
2026-06-112,811.002,830.002,784.002,797.002,797.0066,128
2026-06-102,812.002,835.002,768.002,807.002,807.00124,634
2026-06-092,808.002,853.002,778.002,815.002,815.00151,567
2026-06-082,872.002,884.002,796.002,805.002,805.00194,776
2026-06-052,883.002,887.002,864.002,881.002,881.0052,996
2026-06-042,882.002,910.002,864.002,883.002,883.0095,649
2026-06-032,876.002,895.002,870.002,891.002,891.00100,470
2026-06-022,835.002,879.002,816.002,870.002,870.00134,600
2026-06-012,840.002,867.002,814.002,845.002,845.00114,479
2026-05-292,865.002,900.002,826.002,870.002,870.00184,200
2026-05-282,860.002,881.002,840.002,872.002,872.0079,025
2026-05-272,840.002,863.002,789.002,861.002,861.00123,485
2026-05-262,883.002,899.002,817.002,842.002,842.00148,594
2026-05-252,889.002,927.002,868.002,899.002,899.00180,832
2026-05-222,905.002,930.002,872.002,884.002,884.00114,442
2026-05-212,885.002,936.002,870.002,921.002,921.00245,309
2026-05-202,876.002,915.002,855.002,907.002,907.00212,081
2026-05-192,824.002,905.002,807.002,889.002,889.00229,771
2026-05-182,777.002,840.002,757.002,837.002,837.00279,729
2026-05-152,684.002,802.002,684.002,748.002,748.00588,310
2026-05-142,697.002,709.002,678.002,705.002,705.00128,166
2026-05-132,714.002,717.002,691.002,704.002,704.00101,459
2026-05-122,668.002,723.002,651.002,698.002,698.00549,639
2026-05-112,890.002,922.002,890.002,908.002,908.00285,781
2026-05-082,910.002,912.002,857.002,880.002,880.00227,203
2026-05-072,914.002,925.002,891.002,909.002,909.00131,642
2026-05-062,922.002,935.002,904.002,924.002,924.00146,023
2026-05-052,918.002,935.002,902.002,920.002,920.00106,524
2026-05-042,928.002,985.002,907.002,912.002,912.00247,479
← NewerPage 2 of 3 · 129 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.