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
2026-02-042,960.002,970.002,900.002,923.002,923.00224,716
2026-02-032,951.002,966.002,936.002,939.002,939.00117,609
2026-02-022,954.002,973.002,927.002,933.002,933.00156,216
2026-01-302,977.002,988.002,921.002,929.002,929.00124,568
2026-01-292,932.002,993.002,930.002,946.002,946.00231,085
2026-01-282,948.002,970.002,939.002,953.002,953.00119,795
2026-01-272,931.002,958.002,923.002,940.002,940.00107,048
2026-01-262,949.002,966.002,921.002,942.002,942.00154,730
2026-01-232,921.002,954.002,917.002,940.002,940.0078,031
2026-01-222,940.002,940.002,906.002,928.002,928.00104,216
2026-01-212,903.002,950.002,899.002,920.002,920.00143,772
2026-01-202,951.002,954.002,870.002,882.002,882.00185,289
2026-01-192,957.002,972.002,920.002,950.002,950.00114,882
2026-01-162,920.002,977.002,915.002,953.002,953.0092,132
2026-01-152,918.002,935.002,899.002,912.002,912.0071,153
2026-01-142,923.002,943.002,875.002,930.002,930.00108,694
2026-01-132,942.003,033.002,911.002,965.002,965.00199,874
2026-01-122,891.002,962.002,891.002,947.002,947.00120,378
2026-01-092,874.002,898.002,874.002,890.002,890.0021,560
2026-01-082,906.002,910.002,860.002,868.002,868.0057,444
2026-01-062,914.002,936.002,906.002,923.002,923.0045,585
2026-01-052,912.002,920.002,870.002,915.002,915.0054,698
2025-12-302,855.002,934.002,852.002,907.002,907.00164,005
2025-12-292,878.002,925.002,847.002,863.002,863.00303,930
2025-12-262,837.002,878.002,833.002,863.002,863.00149,078
2025-12-252,851.002,865.002,821.002,840.002,840.00171,433
2025-12-242,864.002,879.002,835.002,844.002,844.00131,173
2025-12-232,850.002,882.002,822.002,864.002,864.00126,963
2025-12-222,910.002,916.002,845.002,849.002,849.00148,653
2025-12-192,930.002,939.002,878.002,907.002,907.00188,331
2025-12-182,950.002,964.002,900.002,900.002,900.00169,627
2025-12-172,964.002,988.002,907.002,938.002,938.00142,103
2025-12-162,942.002,974.002,933.002,963.002,963.00114,281
2025-12-152,924.002,950.002,896.002,921.002,921.00129,747
2025-12-122,975.003,000.002,900.002,983.002,983.00188,422
2025-12-112,917.002,992.002,914.002,963.002,963.00202,587
2025-12-102,929.002,935.002,872.002,897.002,897.00142,127
2025-12-092,914.002,935.002,912.002,918.002,918.0075,247
2025-12-082,936.002,951.002,905.002,935.002,935.00215,973
2025-12-052,908.002,941.002,902.002,930.002,930.00236,333
2025-12-042,879.002,918.002,876.002,913.002,913.00197,189
2025-12-032,851.002,886.002,808.002,886.002,886.00114,685
2025-12-022,873.002,884.002,851.002,857.002,857.0069,139
2025-12-012,905.002,907.002,860.002,869.002,869.00122,048
2025-11-282,890.002,923.002,875.002,890.002,890.00104,364
2025-11-272,918.002,935.002,861.002,892.002,892.0089,957
2025-11-262,949.002,957.002,911.002,923.002,923.0040,701
2025-11-252,937.002,966.002,903.002,962.002,962.00117,472
2025-11-242,950.002,991.002,921.002,934.002,934.00115,646
2025-11-212,950.002,974.002,894.002,958.002,958.00170,255
2025-11-202,881.002,976.002,871.002,919.002,919.00171,381
2025-11-192,825.002,926.002,806.002,895.002,895.00192,600
2025-11-182,800.002,883.002,789.002,837.002,837.00161,250
2025-11-172,773.002,822.002,745.002,804.002,804.00108,290
2025-11-142,789.002,795.002,745.002,769.002,769.00145,485
2025-11-132,784.002,825.002,773.002,795.002,795.0090,007
2025-11-122,844.002,848.002,764.002,775.002,775.00143,566
2025-11-112,779.002,856.002,763.002,836.002,836.00144,301
2025-11-102,773.002,802.002,757.002,760.002,760.0083,667
2025-11-072,751.002,785.002,734.002,780.002,780.00137,833
← NewerPage 4 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.