Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Headhunter Group Plc ADR (NQ: HHR )

15.03 UNCHANGED
Last Price Updated: 4:00 PM EST, Feb 25, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 25, 2022 15.03 0 +0.04(+0.27%)
Feb 24, 2022 27.14 26.97 13.60 14.99 5,667,058 -19.44(-56.46%)
Feb 23, 2022 37.92 37.94 34.12 34.43 344,067 -3.31(-8.77%)
Feb 22, 2022 38.52 39.47 37.29 37.74 465,860 -1.25(-3.21%)
Feb 18, 2022 38.99 0 -4.43(-10.20%)
Feb 17, 2022 44.00 45.62 43.26 43.42 145,363 -0.98(-2.21%)
Feb 16, 2022 45.77 45.81 44.27 44.40 150,914 -1.67(-3.62%)
Feb 15, 2022 44.39 46.38 44.03 46.07 444,876 +3.91(+9.27%)
Feb 14, 2022 42.05 43.95 41.62 42.16 266,497 +0.47(+1.13%)
Feb 11, 2022 47.25 47.50 41.66 41.69 322,706 -6.95(-14.29%)
Feb 10, 2022 47.89 50.21 47.46 48.64 166,674 +0.67(+1.40%)
Feb 09, 2022 47.48 47.97 46.95 47.97 147,463 +1.32(+2.83%)
Feb 08, 2022 46.16 47.17 45.10 46.65 270,770 +0.24(+0.52%)
Feb 07, 2022 45.55 46.52 45.14 46.41 153,968 +0.01(+0.02%)
Feb 04, 2022 45.08 46.74 44.95 46.40 176,950 +1.06(+2.34%)
Feb 03, 2022 45.88 45.34 338,338 -2.72(-5.66%)
Feb 02, 2022 47.49 48.33 46.39 48.06 264,600 +1.41(+3.02%)
Feb 01, 2022 43.91 46.65 43.91 46.65 213,086 +2.34(+5.28%)
Jan 31, 2022 43.38 44.31 405,717 +1.59(+3.72%)
Jan 28, 2022 42.18 43.09 40.21 42.72 648,764 +0.54(+1.28%)
Jan 27, 2022 39.46 42.34 39.17 42.18 670,535 +3.83(+9.99%)
Jan 26, 2022 38.84 40.25 37.84 38.35 373,710 +0.56(+1.48%)
Jan 25, 2022 36.85 38.04 35.16 37.79 422,254 +1.58(+4.36%)
Jan 24, 2022 34.00 36.30 32.77 36.21 494,636 +1.81(+5.26%)
Jan 21, 2022 37.00 37.28 34.24 34.40 503,505 -1.52(-4.23%)
Jan 20, 2022 38.31 38.83 35.44 35.92 545,651 -1.57(-4.20%)
Jan 19, 2022 41.83 42.59 37.25 37.49 496,224 -2.13(-5.38%)
Jan 18, 2022 44.69 44.70 39.45 39.62 320,549 -6.22(-13.58%)
Jan 14, 2022 45.85 0 +0.23(+0.51%)
Jan 13, 2022 45.69 46.28 43.80 45.61 183,794 -0.57(-1.23%)
Jan 12, 2022 46.72 47.56 46.14 46.18 140,449 -0.05(-0.11%)
Jan 11, 2022 45.88 46.50 45.31 46.23 136,510 +0.64(+1.41%)
Jan 10, 2022 44.47 45.97 43.97 45.58 202,929 +1.02(+2.28%)
Jan 07, 2022 44.26 45.11 43.73 44.57 129,973 +0.38(+0.86%)
Jan 06, 2022 44.02 44.52 42.20 44.19 265,242 +0.11(+0.24%)
Jan 05, 2022 50.11 50.17 44.08 44.08 313,025 -6.85(-13.45%)
Jan 04, 2022 51.23 52.06 49.42 50.93 165,886 -0.11(-0.21%)
Jan 03, 2022 50.84 51.34 49.74 51.04 133,015 +1.11(+2.23%)
Dec 31, 2021 50.49 51.00 49.62 49.92 57,555 -0.61(-1.20%)
Dec 30, 2021 49.97 51.15 49.18 50.53 128,724 +0.53(+1.06%)
Dec 29, 2021 50.41 50.64 49.87 50.00 76,637 -0.66(-1.31%)
Dec 28, 2021 51.32 51.56 50.18 50.67 91,778 -0.65(-1.28%)
Dec 27, 2021 50.79 52.40 50.76 51.32 51,973 +0.96(+1.90%)
Dec 23, 2021 50.82 50.92 49.21 50.36 168,371 -0.49(-0.96%)
Dec 22, 2021 51.10 51.71 50.34 50.85 71,646 -0.23(-0.46%)
Dec 21, 2021 49.44 51.13 49.17 51.09 79,025 +2.28(+4.66%)
Dec 20, 2021 50.59 50.59 48.41 48.81 133,128 -1.07(-2.15%)
Dec 17, 2021 48.56 50.11 47.85 49.88 278,189 +0.61(+1.23%)
Dec 16, 2021 49.23 50.87 48.60 49.28 186,821 -0.28(-0.57%)
Dec 15, 2021 49.54 49.91 46.41 49.56 405,970 +0.71(+1.46%)
Dec 14, 2021 51.31 51.33 48.42 48.85 346,409 -1.04(-2.08%)
Dec 13, 2021 53.81 53.81 49.64 49.88 339,811 -4.30(-7.93%)
Dec 10, 2021 53.18 54.71 52.47 54.18 329,768 +1.71(+3.26%)
Dec 09, 2021 52.43 53.73 52.21 52.47 163,792 +0.50(+0.96%)
Dec 08, 2021 52.67 54.08 51.69 51.97 165,041 -0.21(-0.39%)
Dec 07, 2021 52.08 53.10 51.41 52.18 191,126 +1.40(+2.75%)
Dec 06, 2021 49.83 51.34 48.62 50.78 165,149 -0.97(-1.87%)
Dec 03, 2021 54.47 54.87 51.10 51.75 195,319 -2.49(-4.59%)
Dec 02, 2021 56.04 56.52 53.42 54.24 176,301 -0.48(-0.87%)
Dec 01, 2021 56.09 57.25 54.35 54.72 391,895 +1.03(+1.91%)
Nov 30, 2021 53.49 54.59 52.84 53.69 402,643 +1.16(+2.21%)
Nov 29, 2021 53.21 55.66 52.19 52.53 421,312 +2.01(+3.98%)
Nov 26, 2021 53.44 53.53 50.52 50.52 110,155 -3.41(-6.32%)
Nov 24, 2021 54.40 54.81 52.56 53.93 187,459 -0.49(-0.90%)
Nov 23, 2021 56.32 56.32 52.86 54.42 190,665 -0.44(-0.80%)
Nov 22, 2021 59.00 59.00 54.62 54.86 157,795 -5.72(-9.44%)
Nov 19, 2021 60.38 61.12 60.14 60.57 101,190 -0.27(-0.45%)
Nov 18, 2021 60.18 60.92 60.45 60.85 69,367 +0.21(+0.35%)
Nov 17, 2021 61.78 62.48 59.36 60.63 128,185 -2.62(-4.14%)
Nov 16, 2021 62.54 64.55 60.58 63.25 172,253 +2.02(+3.30%)
Nov 15, 2021 59.85 66.62 58.67 61.23 395,009 +4.77(+8.45%)
Nov 12, 2021 55.80 57.93 55.55 56.46 198,840 +0.05(+0.09%)
Nov 11, 2021 55.33 56.88 55.29 56.41 90,724 +0.81(+1.46%)
Nov 10, 2021 56.13 55.60 103,395 -0.53(-0.94%)
Nov 09, 2021 53.74 57.78 53.74 56.13 235,239 +2.60(+4.86%)
Nov 08, 2021 51.98 53.53 51.79 53.53 129,483 +2.45(+4.80%)
Nov 05, 2021 51.95 52.59 50.30 51.08 150,791 -0.21(-0.42%)
Nov 04, 2021 51.80 52.65 50.76 51.29 48,927 -0.64(-1.22%)
Nov 03, 2021 52.43 52.43 51.43 51.93 141,680 -0.23(-0.45%)
Nov 02, 2021 53.55 53.72 52.00 52.16 126,227 +0.00(+0.00%)
Nov 01, 2021 52.27 52.78 52.01 52.16 154,138 +0.51(+0.98%)
Oct 29, 2021 54.49 54.65 51.46 51.65 124,858 -2.08(-3.87%)
Oct 28, 2021 55.07 55.59 53.52 53.73 208,699 -1.12(-2.05%)
Oct 27, 2021 56.79 56.78 54.51 54.86 120,172 -2.06(-3.62%)
Oct 26, 2021 59.16 56.19 56.92 360,846 -1.99(-3.38%)
Oct 25, 2021 56.07 59.53 55.77 58.91 317,325 +3.03(+5.42%)
Oct 22, 2021 56.10 57.09 55.80 55.88 199,283 +0.88(+1.60%)
Oct 21, 2021 53.03 55.05 53.03 55.00 157,814 +1.76(+3.30%)
Oct 20, 2021 54.67 54.79 52.58 53.24 160,906 -0.99(-1.82%)
Oct 19, 2021 52.82 55.38 52.77 54.23 147,043 +1.70(+3.24%)
Oct 18, 2021 52.80 52.85 50.09 52.53 179,548 -0.73(-1.38%)
Oct 15, 2021 53.18 54.37 52.77 53.26 56,664 +1.06(+2.02%)
Oct 14, 2021 53.73 53.98 51.63 52.21 136,919 -1.01(-1.89%)
Oct 13, 2021 54.94 55.03 52.58 53.22 100,702 -1.36(-2.49%)
Oct 12, 2021 54.74 55.33 53.94 54.57 207,425 +0.46(+0.85%)
Oct 11, 2021 55.17 55.23 53.67 54.11 53,045 -0.33(-0.61%)
Oct 08, 2021 54.14 55.50 53.73 54.45 136,438 +0.87(+1.62%)
Oct 07, 2021 52.11 56.70 51.98 53.58 294,065 +1.51(+2.91%)
Oct 06, 2021 49.91 52.23 49.62 52.06 157,420 +2.78(+5.63%)
Oct 05, 2021 48.45 50.58 48.45 49.29 64,356 +1.33(+2.77%)
Oct 04, 2021 48.24 48.65 47.26 47.96 112,692 -0.63(-1.29%)
Oct 01, 2021 47.83 48.84 47.31 48.58 40,976 +0.90(+1.89%)
Sep 30, 2021 48.03 48.25 46.89 47.68 127,334 +0.45(+0.95%)
Sep 29, 2021 48.68 48.77 47.05 47.24 92,839 -1.40(-2.87%)
Sep 28, 2021 49.68 49.80 48.52 48.63 54,228 -1.27(-2.55%)
Sep 27, 2021 49.36 50.50 49.36 49.90 65,082 +0.37(+0.75%)
Sep 24, 2021 49.90 49.90 48.28 49.53 102,299 -0.38(-0.76%)
Sep 23, 2021 50.76 51.50 49.84 49.91 86,757 -0.61(-1.20%)
Sep 22, 2021 49.98 51.15 49.98 50.52 380,827 +1.34(+2.72%)
Sep 21, 2021 50.16 50.71 49.18 49.18 58,256 -0.86(-1.72%)
Sep 20, 2021 50.13 51.42 49.19 50.04 92,516 -0.93(-1.82%)
Sep 17, 2021 52.96 52.97 50.87 50.97 104,355 -1.74(-3.30%)
Sep 16, 2021 53.86 54.23 52.18 52.71 111,956 -0.49(-0.92%)
Sep 15, 2021 51.37 53.73 51.32 53.20 132,923 +1.22(+2.35%)
Sep 14, 2021 52.10 53.02 51.58 51.97 142,380 -0.17(-0.32%)
Sep 13, 2021 52.81 52.95 51.43 52.14 135,743 -0.18(-0.34%)
Sep 10, 2021 52.92 53.34 51.80 52.32 106,844 -0.20(-0.37%)
Sep 09, 2021 52.60 53.32 51.63 52.51 134,986 -0.15(-0.28%)
Sep 08, 2021 53.61 53.61 52.28 52.66 64,169 -0.59(-1.10%)
Sep 07, 2021 54.44 54.44 52.59 53.24 105,298 -0.61(-1.12%)
Sep 03, 2021 55.64 55.68 52.97 53.85 171,111 -1.07(-1.96%)
Sep 02, 2021 54.29 55.56 53.59 54.93 168,163 +1.22(+2.27%)
Sep 01, 2021 52.58 54.00 52.32 53.70 51,585 +1.91(+3.68%)
Aug 31, 2021 54.43 54.43 51.14 51.80 116,032 -2.22(-4.11%)
Aug 30, 2021 54.14 54.45 52.53 54.02 66,632 +1.06(+1.99%)
Aug 27, 2021 51.05 53.54 50.85 52.96 96,552 +1.56(+3.04%)
Aug 26, 2021 50.98 51.45 49.54 51.40 72,136 -0.02(-0.04%)
Aug 25, 2021 52.50 52.50 50.88 51.42 70,830 -0.27(-0.53%)
Aug 24, 2021 51.18 53.24 51.18 51.69 159,100 +1.54(+3.08%)
Aug 23, 2021 49.98 51.33 49.61 50.15 185,622 +0.42(+0.85%)
Aug 20, 2021 50.65 50.86 48.89 49.73 94,429 -1.11(-2.19%)
Aug 19, 2021 47.78 51.11 46.99 50.84 497,044 +2.97(+6.21%)
Aug 18, 2021 49.83 49.83 46.90 47.87 155,966 -1.71(-3.45%)
Aug 17, 2021 50.53 54.13 48.98 49.58 199,632 +0.50(+1.02%)
Aug 16, 2021 48.22 50.81 46.93 49.08 225,757 +1.69(+3.57%)
Aug 13, 2021 48.09 48.09 46.94 47.39 34,982 -0.26(-0.55%)
Aug 12, 2021 48.20 48.83 47.38 47.66 44,140 -0.53(-1.09%)
Aug 11, 2021 48.58 48.97 47.03 48.18 95,579 -0.32(-0.66%)
Aug 10, 2021 46.40 49.53 46.40 48.51 347,385 +2.29(+4.95%)
Aug 09, 2021 42.99 47.03 42.99 46.22 197,242 +3.52(+8.24%)
Aug 06, 2021 42.77 43.34 42.17 42.70 37,190 +0.12(+0.28%)
Aug 05, 2021 41.11 42.94 40.63 42.58 119,838 +1.98(+4.89%)
Aug 04, 2021 41.31 41.62 40.18 40.60 71,849 -0.36(-0.88%)
Aug 03, 2021 41.46 41.82 40.50 40.96 87,947 -0.76(-1.83%)
Aug 02, 2021 42.14 43.03 41.27 41.72 74,505 +0.07(+0.16%)
Jul 30, 2021 42.63 43.86 41.20 41.66 168,191 -1.08(-2.54%)
Jul 29, 2021 42.90 43.55 42.55 42.74 85,852 +0.04(+0.09%)
Jul 28, 2021 41.67 43.25 41.63 42.70 62,801 +1.40(+3.38%)
Jul 27, 2021 41.74 41.91 40.37 41.30 115,309 -0.71(-1.70%)
Jul 26, 2021 43.90 44.76 41.78 42.02 111,209 -1.97(-4.49%)
Jul 23, 2021 43.57 44.36 43.57 43.99 46,970 +0.35(+0.81%)
Jul 22, 2021 42.92 43.83 42.74 43.64 76,835 +0.68(+1.59%)
Jul 21, 2021 42.21 43.21 42.21 42.96 61,409 +1.56(+3.78%)
Jul 20, 2021 41.89 42.48 41.14 41.39 62,729 -0.50(-1.19%)
Jul 19, 2021 42.24 43.40 41.35 41.89 117,090 -1.14(-2.66%)
Jul 16, 2021 40.20 44.32 39.73 43.03 302,757 +3.61(+9.14%)
Jul 15, 2021 41.67 41.74 39.09 39.43 207,876 -2.98(-7.03%)
Jul 14, 2021 43.62 44.30 42.26 42.41 97,623 -1.36(-3.10%)
Jul 13, 2021 44.14 45.21 43.64 43.77 153,875 +0.47(+1.08%)
Jul 12, 2021 44.23 46.13 42.93 43.30 349,171 -0.93(-2.10%)
Jul 09, 2021 43.93 44.46 43.79 44.23 235,356 +0.30(+0.69%)
Jul 08, 2021 43.14 44.33 42.59 43.92 192,495 -0.17(-0.38%)
Jul 07, 2021 41.73 44.19 41.73 44.09 168,389 +2.82(+6.84%)
Jul 06, 2021 42.07 42.58 41.17 41.27 206,515 -0.80(-1.90%)
Jul 02, 2021 41.01 42.67 40.89 42.07 168,807 +1.29(+3.16%)
Jul 01, 2021 41.18 42.18 40.55 40.78 163,313 -0.63(-1.51%)
Jun 30, 2021 39.91 42.58 39.91 41.40 315,664 +1.28(+3.19%)
Jun 29, 2021 38.09 40.27 38.09 40.12 237,348 +1.92(+5.04%)
Jun 28, 2021 37.85 38.42 37.48 38.20 146,988 +0.40(+1.06%)
Jun 25, 2021 37.45 38.29 37.13 37.80 165,089 +0.63(+1.68%)
Jun 24, 2021 37.28 37.57 36.38 37.17 143,732 -0.51(-1.35%)
Jun 23, 2021 37.55 37.74 37.17 37.68 123,809 +0.03(+0.08%)
Jun 22, 2021 38.06 38.81 37.52 37.65 91,301 -0.38(-1.00%)
Jun 21, 2021 37.54 38.23 36.82 38.03 110,116 +0.46(+1.22%)
Jun 18, 2021 36.50 38.17 36.29 37.57 392,527 +1.06(+2.89%)
Jun 17, 2021 36.79 36.90 35.74 36.52 112,979 -0.03(-0.08%)
Jun 16, 2021 36.60 37.50 36.32 36.55 175,057 -0.07(-0.19%)
Jun 15, 2021 37.01 37.01 35.70 36.61 193,066 -0.04(-0.11%)
Jun 14, 2021 36.65 37.10 36.20 36.65 60,348 -0.03(-0.08%)
Jun 11, 2021 36.19 36.68 35.70 36.68 164,463 +0.65(+1.82%)
Jun 10, 2021 36.14 37.30 35.72 36.03 155,701 +0.08(+0.22%)
Jun 09, 2021 36.07 36.13 35.22 35.95 492,389 +0.15(+0.41%)
Jun 08, 2021 36.22 36.42 35.67 35.80 230,324 -0.42(-1.16%)
Jun 07, 2021 35.69 36.98 35.69 36.22 274,242 +0.48(+1.35%)
Jun 04, 2021 35.58 36.06 35.25 35.74 314,633 +0.10(+0.27%)
Jun 03, 2021 35.63 36.06 33.88 35.65 1,568,067 -1.36(-3.67%)
Jun 02, 2021 36.99 37.47 36.22 37.00 751,084 -3.20(-7.95%)
Jun 01, 2021 40.42 40.95 39.28 40.20 89,252 +0.56(+1.41%)
May 28, 2021 39.65 40.37 39.14 39.64 113,801 +0.73(+1.88%)
May 27, 2021 39.99 39.99 37.92 38.91 144,317 -0.18(-0.47%)
May 26, 2021 39.03 39.59 38.76 39.09 93,282 +0.45(+1.17%)
May 25, 2021 39.61 40.19 38.38 38.64 61,739 -0.65(-1.67%)
May 24, 2021 38.50 39.45 38.15 39.29 102,424 +0.84(+2.18%)
May 21, 2021 39.01 39.70 37.63 38.46 123,213 -0.32(-0.82%)
May 20, 2021 38.14 38.93 37.57 38.77 151,850 +0.55(+1.44%)
May 19, 2021 37.63 38.23 36.86 38.23 67,834 +0.13(+0.35%)
May 18, 2021 37.84 38.47 37.46 38.09 141,336 +0.53(+1.41%)
May 17, 2021 37.22 37.59 36.59 37.56 90,560 +0.35(+0.93%)
May 14, 2021 36.50 37.77 36.50 37.21 57,820 +0.95(+2.63%)
May 13, 2021 36.88 37.55 35.79 36.26 72,330 -0.31(-0.84%)
May 12, 2021 36.16 37.25 35.43 36.57 92,777 +0.32(+0.88%)
May 11, 2021 37.22 37.71 35.53 36.25 366,977 -1.68(-4.42%)
May 10, 2021 40.50 40.52 37.89 37.93 66,357 -2.57(-6.35%)
May 07, 2021 39.80 40.60 39.49 40.50 49,645 +0.85(+2.14%)
May 06, 2021 40.44 41.86 39.30 39.65 87,916 -0.91(-2.23%)
May 05, 2021 41.40 41.76 38.64 40.56 141,936 +1.11(+2.81%)
May 04, 2021 41.07 41.89 39.37 39.45 96,167 -0.95(-2.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.