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
2026-04-302,927.002,933.002,891.002,920.002,920.0094,892
2026-04-292,929.002,948.002,872.002,903.002,903.00166,168
2026-04-282,971.002,982.002,912.002,920.002,920.00122,649
2026-04-272,972.003,000.002,964.002,967.002,967.0094,149
2026-04-242,976.002,998.002,959.002,963.002,963.0097,277
2026-04-232,969.002,986.002,955.002,985.002,985.0062,431
2026-04-222,943.002,971.002,932.002,965.002,965.0093,155
2026-04-212,960.002,972.002,917.002,930.002,930.00120,616
2026-04-202,926.002,987.002,923.002,956.002,956.00152,221
2026-04-172,914.002,945.002,911.002,919.002,919.0089,165
2026-04-162,911.002,935.002,890.002,908.002,908.0085,474
2026-04-152,895.002,915.002,867.002,900.002,900.00144,355
2026-04-142,916.002,916.002,874.002,899.002,899.00106,478
2026-04-132,938.002,940.002,901.002,908.002,908.00135,336
2026-04-102,940.002,954.002,920.002,933.002,933.00102,694
2026-04-092,963.002,977.002,935.002,941.002,941.0079,732
2026-04-082,951.002,973.002,947.002,959.002,959.0066,454
2026-04-072,956.002,970.002,946.002,955.002,955.0076,075
2026-04-062,960.002,969.002,940.002,956.002,956.0084,617
2026-04-032,967.002,998.002,934.002,942.002,942.0079,050
2026-04-022,985.002,999.002,947.002,961.002,961.00116,783
2026-04-012,963.002,981.002,947.002,974.002,974.0087,354
2026-03-312,931.002,969.002,920.002,941.002,941.00170,979
2026-03-302,920.002,949.002,901.002,931.002,931.0098,974
2026-03-272,945.002,957.002,892.002,905.002,905.00145,942
2026-03-262,988.002,992.002,936.002,962.002,962.0089,651
2026-03-252,999.003,000.002,980.002,984.002,984.0066,904
2026-03-243,000.003,013.002,981.002,989.002,989.0066,886
2026-03-233,015.003,022.002,967.002,998.002,998.00128,506
2026-03-203,018.003,028.003,000.003,011.003,011.0076,406
2026-03-193,032.003,046.002,989.003,002.003,002.00237,265
2026-03-183,010.003,038.002,999.003,031.003,031.00174,075
2026-03-173,012.003,023.003,000.003,003.003,003.0099,120
2026-03-163,010.003,030.002,995.003,008.003,008.00114,436
2026-03-133,000.003,033.002,988.003,009.003,009.00120,655
2026-03-122,995.003,006.002,975.002,998.002,998.0088,793
2026-03-113,032.003,037.002,960.002,973.002,973.00177,536
2026-03-102,980.003,061.002,973.002,998.002,998.00254,654
2026-03-092,981.002,981.002,931.002,964.002,964.00120,112
2026-03-062,930.003,020.002,922.002,982.002,982.00363,367
2026-03-052,924.002,957.002,905.002,918.002,918.00115,645
2026-03-042,910.002,947.002,908.002,914.002,914.00100,229
2026-03-032,981.002,994.002,886.002,887.002,887.00244,899
2026-03-023,033.003,044.002,940.002,947.002,947.00376,293
2026-02-272,960.003,033.002,951.002,996.002,996.00270,415
2026-02-262,975.002,975.002,944.002,959.002,959.00155,321
2026-02-252,950.002,971.002,934.002,945.002,945.00168,023
2026-02-242,915.002,964.002,902.002,926.002,926.00229,832
2026-02-202,916.002,936.002,885.002,914.002,914.00169,803
2026-02-192,899.002,933.002,888.002,915.002,915.00124,104
2026-02-182,917.002,922.002,867.002,890.002,890.00102,592
2026-02-172,925.002,939.002,890.002,898.002,898.00115,915
2026-02-162,879.002,942.002,872.002,918.002,918.00197,382
2026-02-132,807.002,884.002,775.002,869.002,869.00275,297
2026-02-122,813.002,815.002,792.002,803.002,803.00106,518
2026-02-112,796.002,827.002,756.002,770.002,770.00274,235
2026-02-102,842.002,862.002,773.002,777.002,777.00258,334
2026-02-092,900.002,906.002,823.002,831.002,831.00158,769
2026-02-062,897.002,920.002,890.002,901.002,901.0063,887
2026-02-052,914.002,929.002,882.002,894.002,894.00170,180
← NewerPage 3 of 9 · 525 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.