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
2025-05-213,096.003,106.003,051.003,062.003,062.0064,838
2025-05-203,115.003,119.003,062.003,089.003,089.0073,897
2025-05-193,165.003,200.003,096.003,106.003,106.00218,023
2025-05-163,090.003,193.003,082.003,167.003,167.00236,230
2025-05-153,096.003,123.003,053.003,080.003,080.0079,459
2025-05-143,149.003,194.003,091.003,168.003,168.00118,523
2025-05-133,192.003,223.003,119.003,146.003,146.00137,839
2025-05-123,101.003,213.003,091.003,170.003,170.00137,087
2025-05-083,102.003,127.003,097.003,104.003,104.0020,274
2025-05-073,084.003,148.003,052.003,106.003,106.0066,161
2025-05-063,066.003,131.003,014.003,093.003,093.00104,845
2025-05-053,107.003,136.003,050.003,055.003,055.00118,137
2025-05-023,182.003,193.003,103.003,130.003,130.0051,577
2025-04-303,162.003,215.003,118.003,202.003,202.00105,355
2025-04-293,235.003,255.003,152.003,212.003,212.0094,146
2025-04-283,300.003,330.003,218.003,282.003,282.00189,955
2025-04-253,136.003,300.003,133.003,285.003,285.00371,485
2025-04-243,115.003,177.003,114.003,131.003,131.00120,761
2025-04-233,141.003,168.003,076.003,134.003,134.00230,347
2025-04-223,131.003,170.003,096.003,125.003,125.00191,265
2025-04-213,111.003,144.003,093.003,134.003,134.00155,809
2025-04-183,144.003,155.003,048.003,094.003,094.00153,995
2025-04-173,146.003,173.003,112.003,136.003,136.00168,382
2025-04-163,194.003,200.003,108.003,177.003,177.00184,204
2025-04-153,124.003,214.003,083.003,130.003,130.00178,852
2025-04-143,080.003,132.003,031.003,120.003,120.00186,460
2025-04-113,012.003,098.002,996.003,094.003,094.00179,132
2025-04-103,070.003,070.002,970.003,017.003,017.00207,804
2025-04-092,963.003,075.002,868.002,908.002,908.00409,929
2025-04-083,048.003,094.002,951.003,045.003,045.00165,771
2025-04-073,079.003,123.002,878.003,039.003,039.00513,690
2025-04-043,230.003,258.003,058.003,099.003,099.00376,030
2025-04-033,283.003,325.003,160.003,173.003,173.00217,548
2025-04-023,190.003,312.003,173.003,282.003,282.00332,283
2025-04-013,358.003,393.003,184.003,262.003,262.00445,535
2025-03-313,181.003,399.003,056.003,389.003,389.00879,851
2025-03-283,207.003,220.003,139.003,183.003,183.00321,876
2025-03-273,262.003,267.003,200.003,222.003,222.00263,593
2025-03-263,354.003,365.003,250.003,279.003,279.00200,084
2025-03-253,347.003,369.003,302.003,355.003,355.00209,530
2025-03-243,374.003,380.003,325.003,360.003,360.00217,256
2025-03-213,399.003,434.003,377.003,382.003,382.00142,615
2025-03-203,391.003,420.003,357.003,412.003,412.00213,489
2025-03-193,404.003,412.003,359.003,397.003,397.00138,968
2025-03-183,447.003,453.003,380.003,410.003,410.00334,767
2025-03-173,440.003,500.003,400.003,438.003,438.00354,020
2025-03-143,356.003,450.003,339.003,450.003,450.00295,615
2025-03-133,429.003,445.003,320.003,327.003,327.00414,560
2025-03-123,440.003,459.003,395.003,457.003,457.00206,271
2025-03-113,422.003,486.003,412.003,452.003,452.00317,273
2025-03-103,516.003,538.003,400.003,432.003,432.00577,464
2025-03-073,580.003,598.003,455.003,489.003,489.00598,199
2025-03-063,670.003,692.003,553.003,584.003,584.00719,634
2025-03-053,845.003,850.003,630.003,660.003,660.001,012,284
2025-03-043,822.003,849.003,750.003,817.003,817.00445,591
2025-03-033,828.003,833.003,701.003,750.003,750.00448,120
2025-02-283,617.003,845.003,617.003,830.003,830.00654,551
2025-02-273,745.003,745.003,603.003,702.003,702.00573,374
2025-02-263,887.003,917.003,663.003,812.003,812.00592,353
2025-02-253,889.003,921.003,853.003,884.003,884.00407,228
← NewerPage 7 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.