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
2026-10-192,721.002,732.002,705.002,721.002,721.00144,489
2026-10-162,712.002,741.002,699.002,718.002,718.00152,637
2026-10-152,751.002,770.002,694.002,700.002,700.00186,737
2026-10-142,787.002,808.002,742.002,757.002,757.00224,206
2026-10-132,769.002,845.002,765.002,775.002,775.00350,533
2026-10-122,780.002,799.002,751.002,780.002,780.00164,889
2026-10-092,747.002,792.002,744.002,763.002,763.00155,573
2026-10-082,752.002,771.002,728.002,755.002,755.0088,171
2026-10-072,776.002,800.002,750.002,774.002,774.00133,915
2026-10-062,740.002,794.002,725.002,776.002,776.00208,667
2026-10-052,709.002,755.002,702.002,742.002,742.00216,573
2026-10-022,713.002,733.002,691.002,715.002,715.00143,861
2026-10-012,718.002,725.002,701.002,712.002,712.00114,191
2026-09-302,731.002,742.002,707.002,717.002,717.00137,142
2026-09-292,709.002,756.002,706.002,733.002,733.00194,055
2026-09-282,820.002,820.002,693.002,718.002,718.00676,965
2026-09-252,905.002,913.002,876.002,907.002,907.00455,142
2026-09-242,889.002,912.002,850.002,895.002,895.00309,288
2026-09-232,865.002,890.002,852.002,871.002,871.00176,482
2026-09-222,848.002,869.002,842.002,856.002,856.00201,771
2026-09-212,813.002,878.002,804.002,817.002,817.00253,025
2026-09-182,805.002,819.002,794.002,811.002,811.0085,530
2026-09-172,822.002,829.002,775.002,804.002,804.00157,881
2026-09-162,827.002,849.002,800.002,803.002,803.00123,406
2026-09-152,838.002,851.002,822.002,837.002,837.00141,945
2026-09-142,815.002,850.002,807.002,845.002,845.00198,933
2026-09-112,800.002,815.002,775.002,806.002,806.00160,931
2026-09-102,785.002,805.002,775.002,798.002,798.00150,374
2026-09-092,796.002,796.002,760.002,781.002,781.00116,487
2026-09-082,796.002,817.002,768.002,787.002,787.00157,345
2026-09-072,770.002,805.002,741.002,791.002,791.00146,293
2026-09-042,756.002,778.002,737.002,767.002,767.00126,193
2026-09-032,718.002,762.002,691.002,709.002,709.00206,315
2026-09-022,676.002,723.002,669.002,713.002,713.00119,119
2026-09-012,699.002,740.002,657.002,720.002,720.00201,930
2026-08-312,634.002,697.002,619.002,695.002,695.00129,562
2026-08-282,652.002,665.002,610.002,634.002,634.00151,666
2026-08-272,649.002,693.002,620.002,639.002,639.00246,399
2026-08-262,720.002,741.002,622.002,650.002,650.00256,346
2026-08-252,663.002,750.002,642.002,713.002,713.00251,413
2026-08-242,749.002,751.002,590.002,634.002,634.00347,906
2026-08-212,720.002,755.002,701.002,738.002,738.00144,719
2026-08-202,745.002,767.002,713.002,726.002,726.00143,010
2026-08-192,788.002,794.002,719.002,750.002,750.00193,792
2026-08-182,723.002,794.002,702.002,740.002,740.00240,355
2026-08-172,824.002,824.002,687.002,711.002,711.00346,647
2026-08-142,808.002,918.002,765.002,782.002,782.00411,549
2026-08-132,893.002,906.002,807.002,829.002,829.00180,369
2026-08-122,918.002,934.002,866.002,887.002,887.00163,226
2026-08-112,893.002,922.002,872.002,900.002,900.00178,930
2026-08-102,833.002,910.002,833.002,880.002,880.00156,310
2026-08-072,888.002,895.002,823.002,835.002,835.00161,864
2026-08-062,910.002,920.002,859.002,876.002,876.00187,340
2026-08-052,827.002,944.002,819.002,911.002,911.00213,254
2026-08-042,807.002,844.002,762.002,825.002,825.00151,629
2026-08-032,711.002,808.002,690.002,781.002,781.00161,812
2026-07-312,700.002,783.002,657.002,719.002,719.00139,804
2026-07-302,682.002,743.002,675.002,690.002,690.00136,590
2026-07-292,611.002,693.002,602.002,680.002,680.00106,411
2026-07-282,608.002,649.002,592.002,620.002,620.00139,886
Page 1 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.