Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.71▼ 0.27%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← HEAD.MCX stock page

IPJSC Headhunter historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-08-143,586.003,627.003,540.003,607.003,607.0088,754
2025-08-133,590.003,660.003,572.003,629.003,629.00216,878
2025-08-123,558.003,586.003,519.003,571.003,571.0093,478
2025-08-113,591.003,633.003,518.003,537.003,537.00156,801
2025-08-083,520.003,589.003,487.003,551.003,551.00176,439
2025-08-073,430.003,560.003,418.003,509.003,509.00287,495
2025-08-063,446.003,496.003,387.003,400.003,400.00219,685
2025-08-053,457.003,463.003,373.003,460.003,460.00151,330
2025-08-043,433.003,477.003,407.003,440.003,440.0076,076
2025-08-013,420.003,452.003,397.003,427.003,427.0064,634
2025-07-313,374.003,430.003,357.003,421.003,421.0070,400
2025-07-303,464.003,498.003,360.003,392.003,392.0064,537
2025-07-293,373.003,523.003,367.003,467.003,467.00129,600
2025-07-283,441.003,491.003,351.003,355.003,355.00103,383
2025-07-253,497.003,525.003,421.003,448.003,448.00107,059
2025-07-243,525.003,562.003,470.003,495.003,495.00102,301
2025-07-233,535.003,577.003,518.003,568.003,568.00106,150
2025-07-223,580.003,584.003,517.003,544.003,544.0085,899
2025-07-213,565.003,600.003,526.003,565.003,565.00147,365
2025-07-183,450.003,588.003,435.003,586.003,586.00217,598
2025-07-173,497.003,546.003,417.003,497.003,497.00177,267
2025-07-163,442.003,519.003,408.003,489.003,489.00229,252
2025-07-153,322.003,490.003,317.003,455.003,455.00290,260
2025-07-143,230.003,361.003,171.003,298.003,298.00168,430
2025-07-113,353.003,353.003,213.003,219.003,219.00107,980
2025-07-103,300.003,365.003,300.003,363.003,363.0091,519
2025-07-093,350.003,385.003,290.003,333.003,333.00267,215
2025-07-083,263.003,388.003,249.003,385.003,385.00278,513
2025-07-073,298.003,315.003,240.003,280.003,280.00111,420
2025-07-043,268.003,315.003,222.003,305.003,305.00149,390
2025-07-033,226.003,350.003,217.003,339.003,339.00249,794
2025-07-023,231.003,259.003,206.003,244.003,244.0086,844
2025-07-013,237.003,264.003,211.003,223.003,223.00112,766
2025-06-303,220.003,258.003,170.003,249.003,249.00145,696
2025-06-273,103.003,229.003,072.003,218.003,218.00260,097
2025-06-263,147.003,160.003,065.003,090.003,090.00177,810
2025-06-253,055.003,190.003,046.003,156.003,156.00205,041
2025-06-243,035.003,070.002,997.003,048.003,048.00115,547
2025-06-233,049.003,057.002,992.003,032.003,032.00119,960
2025-06-203,080.003,088.003,040.003,067.003,067.0074,435
2025-06-193,061.003,083.003,033.003,075.003,075.00112,025
2025-06-183,057.003,086.003,030.003,086.003,086.0066,358
2025-06-173,075.003,100.003,030.003,047.003,047.00121,199
2025-06-163,002.003,083.002,993.003,072.003,072.00162,358
2025-06-133,030.003,046.002,995.002,999.002,999.0057,656
2025-06-113,046.003,066.002,986.003,024.003,024.00175,956
2025-06-103,175.003,187.002,955.003,119.003,119.00372,338
2025-06-093,210.003,238.003,123.003,157.003,157.00147,929
2025-06-063,245.003,293.003,161.003,193.003,193.00239,370
2025-06-053,164.003,285.003,128.003,250.003,250.00291,405
2025-06-043,140.003,207.003,121.003,147.003,147.00200,156
2025-06-033,080.003,151.003,070.003,109.003,109.00139,746
2025-06-023,056.003,134.002,985.003,121.003,121.00200,630
2025-05-303,037.003,078.003,017.003,078.003,078.0057,803
2025-05-293,081.003,089.003,026.003,039.003,039.0088,455
2025-05-283,063.003,090.003,016.003,041.003,041.00114,902
2025-05-273,006.003,090.002,953.003,083.003,083.00115,632
2025-05-263,054.003,079.002,989.003,005.003,005.0087,998
2025-05-233,044.003,097.003,026.003,093.003,093.00113,584
2025-05-223,051.003,096.002,973.003,082.003,082.00151,522
← NewerPage 6 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.