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

Headhunter Group Plc ADR (NQ: HHR )

N/A 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 (%)
Dec 31, 2019 19.31 20.12 19.08 19.95 119,372 +0.39(+2.00%)
Dec 30, 2019 19.14 19.76 18.75 19.56 98,153 +0.28(+1.45%)
Dec 27, 2019 18.88 19.28 18.39 19.28 66,461 +0.20(+1.02%)
Dec 26, 2019 19.13 19.23 18.61 19.08 16,502 -0.05(-0.24%)
Dec 24, 2019 19.06 19.53 18.69 19.13 47,641 +0.12(+0.64%)
Dec 23, 2019 18.37 19.28 17.83 19.01 222,965 +0.78(+4.29%)
Dec 20, 2019 18.10 18.88 17.61 18.23 237,238 +0.23(+1.29%)
Dec 19, 2019 18.52 18.68 17.37 17.99 153,846 -0.67(-3.59%)
Dec 18, 2019 19.38 19.47 18.33 18.66 175,733 -0.55(-2.86%)
Dec 17, 2019 19.75 20.00 19.21 19.21 146,011 -0.83(-4.13%)
Dec 16, 2019 21.00 21.04 19.65 20.04 112,651 -0.70(-3.36%)
Dec 13, 2019 20.70 21.78 20.51 20.74 126,684 +0.04(+0.18%)
Dec 12, 2019 22.25 22.32 20.48 20.70 89,568 -1.15(-5.28%)
Dec 11, 2019 20.46 23.02 20.41 21.85 406,951 +1.39(+6.82%)
Dec 10, 2019 19.48 21.15 19.39 20.46 140,907 +0.82(+4.17%)
Dec 09, 2019 20.22 20.46 18.81 19.64 191,109 -0.24(-1.22%)
Dec 06, 2019 18.13 19.99 17.83 19.88 117,758 +1.14(+6.10%)
Dec 05, 2019 18.39 19.20 17.96 18.74 264,157 +0.94(+5.28%)
Dec 04, 2019 17.98 18.00 17.08 17.80 172,129 -0.07(-0.42%)
Dec 03, 2019 17.94 18.25 17.48 17.87 75,819 +0.06(+0.31%)
Dec 02, 2019 19.03 19.03 17.82 17.82 47,512 -1.18(-6.22%)
Nov 29, 2019 18.58 19.52 17.96 19.00 36,026 +0.42(+2.25%)
Nov 27, 2019 17.66 18.75 17.22 18.58 84,098 +1.15(+6.62%)
Nov 26, 2019 17.29 17.53 17.13 17.43 123,246 +0.14(+0.81%)
Nov 25, 2019 17.27 17.48 17.08 17.29 64,249 +0.19(+1.09%)
Nov 22, 2019 17.16 17.43 17.04 17.10 38,715 -0.24(-1.39%)
Nov 21, 2019 17.26 17.46 16.98 17.34 155,665 -0.13(-0.75%)
Nov 20, 2019 16.11 17.57 16.11 17.47 68,291 +1.00(+6.04%)
Nov 19, 2019 16.86 16.91 16.27 16.48 117,294 -0.25(-1.50%)
Nov 18, 2019 17.26 17.47 16.13 16.73 176,209 -0.57(-3.28%)
Nov 15, 2019 17.31 17.55 17.05 17.30 75,172 +0.16(+0.92%)
Nov 14, 2019 17.89 18.22 16.84 17.14 87,488 -0.19(-1.07%)
Nov 13, 2019 17.05 17.67 17.05 17.32 74,375 +0.03(+0.16%)
Nov 12, 2019 17.74 17.74 17.01 17.30 100,652 +0.50(+2.99%)
Nov 11, 2019 18.16 18.16 16.68 16.79 115,733 -1.17(-6.52%)
Nov 08, 2019 17.73 17.99 16.87 17.96 154,215 +0.23(+1.31%)
Nov 07, 2019 17.51 17.85 17.30 17.73 72,251 +0.16(+0.90%)
Nov 06, 2019 18.25 18.25 17.03 17.57 98,956 -0.74(-4.06%)
Nov 05, 2019 16.55 18.39 16.55 18.32 174,143 +1.38(+8.12%)
Nov 04, 2019 16.50 17.02 16.42 16.94 61,954 +0.39(+2.36%)
Nov 01, 2019 16.35 16.73 16.25 16.55 32,370 +0.32(+1.95%)
Oct 31, 2019 15.85 16.40 15.58 16.24 61,327 +0.36(+2.29%)
Oct 30, 2019 16.41 16.43 15.84 15.87 93,288 -0.58(-3.50%)
Oct 29, 2019 16.55 16.93 16.27 16.45 38,351 -0.20(-1.23%)
Oct 28, 2019 16.56 17.64 16.51 16.65 152,053 +0.14(+0.84%)
Oct 25, 2019 16.67 17.18 16.42 16.51 208,202 -0.25(-1.50%)
Oct 24, 2019 17.04 17.29 16.55 16.77 355,624 -0.22(-1.31%)
Oct 23, 2019 16.84 17.31 16.83 16.99 50,554 +0.10(+0.61%)
Oct 22, 2019 16.84 17.08 16.84 16.89 21,908 +0.00(+0.00%)
Oct 21, 2019 16.93 17.04 16.81 16.89 52,805 +0.03(+0.17%)
Oct 18, 2019 16.90 17.14 16.79 16.86 107,649 -0.07(-0.38%)
Oct 17, 2019 17.10 17.48 16.83 16.92 64,394 -0.07(-0.38%)
Oct 16, 2019 17.30 17.62 16.83 16.99 404,598 -0.45(-2.56%)
Oct 15, 2019 16.84 17.71 16.84 17.43 329,060 +0.60(+3.53%)
Oct 14, 2019 16.74 17.18 16.66 16.84 47,237 +0.00(+0.00%)
Oct 11, 2019 16.67 17.18 16.45 16.84 280,255 +0.13(+0.78%)
Oct 10, 2019 16.21 16.92 16.09 16.71 52,225 +0.43(+2.63%)
Oct 09, 2019 16.39 16.51 16.27 16.28 58,845 +0.01(+0.06%)
Oct 08, 2019 16.96 16.96 15.93 16.27 162,465 -0.52(-3.10%)
Oct 07, 2019 17.00 17.54 16.35 16.79 114,667 -0.34(-2.01%)
Oct 04, 2019 17.96 18.18 16.74 17.14 120,447 -0.79(-4.41%)
Oct 03, 2019 18.35 18.77 17.67 17.93 249,228 -0.23(-1.28%)
Oct 02, 2019 18.38 18.46 17.87 18.16 453,941 -0.14(-0.76%)
Oct 01, 2019 17.97 18.94 17.41 18.30 341,770 +0.36(+2.02%)
Sep 30, 2019 17.39 18.07 17.39 17.94 133,668 +0.34(+1.96%)
Sep 27, 2019 17.88 18.22 17.16 17.59 225,946 -0.28(-1.56%)
Sep 26, 2019 17.69 18.17 17.57 17.87 222,829 -0.04(-0.21%)
Sep 25, 2019 18.11 18.53 17.61 17.91 249,891 -0.44(-2.38%)
Sep 24, 2019 18.24 18.69 17.69 18.35 518,114 -0.24(-1.30%)
Sep 23, 2019 18.35 19.04 17.69 18.59 217,649 +0.21(+1.16%)
Sep 20, 2019 18.14 18.44 17.70 18.37 234,765 +0.07(+0.41%)
Sep 19, 2019 18.51 18.75 18.13 18.30 47,640 -0.49(-2.62%)
Sep 18, 2019 19.30 19.30 18.45 18.79 63,225 -0.36(-1.89%)
Sep 17, 2019 19.52 19.52 18.90 19.16 100,674 -0.37(-1.91%)
Sep 16, 2019 18.92 19.78 18.37 19.53 82,455 +1.02(+5.53%)
Sep 13, 2019 17.56 18.50 17.13 18.50 267,673 +0.97(+5.51%)
Sep 12, 2019 16.86 17.54 16.86 17.54 76,597 +0.66(+3.91%)
Sep 11, 2019 16.83 17.46 16.60 16.88 104,327 +0.02(+0.11%)
Sep 10, 2019 16.74 17.02 16.57 16.86 77,714 +0.19(+1.12%)
Sep 09, 2019 17.36 17.63 16.67 16.67 56,543 -0.61(-3.55%)
Sep 06, 2019 18.17 18.17 16.68 17.29 74,957 -0.52(-2.92%)
Sep 05, 2019 17.35 17.81 16.89 17.81 49,442 +0.00(+0.00%)
Sep 04, 2019 17.11 17.81 17.04 17.81 59,661 +0.60(+3.51%)
Sep 03, 2019 16.86 17.32 16.62 17.20 16,338 +0.27(+1.59%)
Aug 30, 2019 17.10 17.81 16.83 16.93 21,400 -0.27(-1.57%)
Aug 29, 2019 16.62 17.25 16.56 17.20 4,249 +0.19(+1.09%)
Aug 28, 2019 16.50 17.02 16.50 17.02 3,800 +0.19(+1.10%)
Aug 27, 2019 17.06 17.06 16.42 16.83 50,196 -0.32(-1.84%)
Aug 26, 2019 17.17 17.30 16.74 17.15 29,180 +0.50(+3.02%)
Aug 23, 2019 16.82 17.62 16.51 16.64 4,946 -0.13(-0.78%)
Aug 22, 2019 16.49 16.92 16.42 16.77 32,243 +0.04(+0.22%)
Aug 21, 2019 16.77 17.02 16.43 16.74 37,876 -0.12(-0.72%)
Aug 20, 2019 17.30 17.30 16.42 16.86 100,133 -0.28(-1.63%)
Aug 19, 2019 17.57 17.58 16.99 17.14 39,357 -0.30(-1.71%)
Aug 16, 2019 17.09 17.62 17.09 17.43 11,291 -0.02(-0.11%)
Aug 15, 2019 17.20 17.80 16.52 17.45 45,522 +0.08(+0.48%)
Aug 14, 2019 17.10 17.66 16.50 17.37 62,611 -0.03(-0.16%)
Aug 13, 2019 16.97 17.40 16.91 17.40 32,598 +0.24(+1.41%)
Aug 12, 2019 17.15 17.25 16.92 17.16 42,956 -0.14(-0.81%)
Aug 09, 2019 17.20 17.50 16.91 17.30 6,775 -0.14(-0.80%)
Aug 08, 2019 16.90 17.49 16.59 17.43 29,242 +0.61(+3.65%)
Aug 07, 2019 16.60 17.04 16.51 16.82 18,738 +0.08(+0.50%)
Aug 06, 2019 16.83 17.06 16.39 16.74 60,265 -0.02(-0.11%)
Aug 05, 2019 17.07 17.45 16.29 16.76 72,685 -0.49(-2.86%)
Aug 02, 2019 17.72 17.72 16.76 17.25 83,883 -1.30(-7.02%)
Aug 01, 2019 16.85 18.55 16.79 18.55 146,193 +1.65(+9.74%)
Jul 31, 2019 16.98 17.56 16.76 16.91 56,598 -0.24(-1.41%)
Jul 30, 2019 16.81 17.40 16.74 17.15 23,342 +0.21(+1.26%)
Jul 29, 2019 16.77 17.64 16.69 16.93 20,334 +0.01(+0.05%)
Jul 26, 2019 16.83 17.10 16.62 16.92 23,766 +0.01(+0.05%)
Jul 25, 2019 16.77 17.19 16.74 16.91 20,740 -0.20(-1.14%)
Jul 24, 2019 16.91 17.86 16.08 17.11 202,516 +0.04(+0.22%)
Jul 23, 2019 16.91 17.20 16.52 17.07 42,472 +0.33(+2.00%)
Jul 22, 2019 17.36 17.36 16.74 16.74 17,044 -0.46(-2.65%)
Jul 19, 2019 16.57 17.75 16.51 17.19 115,285 +0.32(+1.87%)
Jul 18, 2019 16.60 16.97 16.09 16.88 72,085 +0.14(+0.83%)
Jul 17, 2019 16.92 17.12 16.70 16.74 34,320 -0.37(-2.17%)
Jul 16, 2019 16.60 17.28 16.00 17.11 56,590 +0.38(+2.28%)
Jul 15, 2019 16.57 17.06 16.39 16.73 10,096 +0.04(+0.22%)
Jul 12, 2019 16.60 16.74 15.96 16.69 3,441 -0.05(-0.28%)
Jul 11, 2019 16.78 18.36 16.30 16.74 23,289 -0.01(-0.06%)
Jul 10, 2019 16.22 17.19 15.72 16.75 197,661 +0.58(+3.57%)
Jul 09, 2019 15.84 16.40 15.84 16.17 117,855 +0.01(+0.06%)
Jul 08, 2019 15.88 16.27 14.95 16.16 16,066 +0.26(+1.64%)
Jul 05, 2019 15.07 15.95 15.07 15.90 17,206 +0.65(+4.27%)
Jul 03, 2019 15.25 15.33 14.88 15.25 12,582 -0.12(-0.79%)
Jul 02, 2019 15.22 15.41 14.81 15.37 44,321 +0.10(+0.67%)
Jul 01, 2019 15.22 15.31 14.51 15.27 102,435 +0.16(+1.05%)
Jun 28, 2019 14.89 15.27 14.65 15.11 111,951 +0.20(+1.31%)
Jun 27, 2019 14.89 15.45 14.32 14.91 123,429 -0.02(-0.12%)
Jun 26, 2019 14.74 15.12 14.69 14.93 127,194 +0.14(+0.94%)
Jun 25, 2019 14.92 15.50 14.66 14.79 48,017 -0.08(-0.56%)
Jun 24, 2019 15.59 15.71 14.05 14.88 91,982 -0.61(-3.96%)
Jun 21, 2019 15.87 15.96 15.10 15.49 398,982 -0.45(-2.80%)
Jun 20, 2019 15.87 16.24 15.37 15.94 44,137 +0.23(+1.48%)
Jun 19, 2019 16.08 16.08 15.71 15.71 43,671 -0.14(-0.88%)
Jun 18, 2019 15.97 16.23 15.65 15.84 22,614 -0.12(-0.76%)
Jun 17, 2019 15.87 16.04 15.40 15.97 17,168 +0.22(+1.42%)
Jun 14, 2019 15.53 15.78 15.40 15.74 47,641 +0.23(+1.50%)
Jun 13, 2019 14.90 15.58 14.90 15.51 48,141 +0.56(+3.73%)
Jun 12, 2019 14.02 15.18 14.02 14.95 294,273 +1.01(+7.24%)
Jun 11, 2019 14.32 14.53 13.70 13.94 463,914 -0.15(-1.10%)
Jun 10, 2019 14.75 14.75 13.42 14.10 322,762 -0.74(-4.97%)
Jun 07, 2019 15.23 15.53 14.52 14.83 357,667 -0.40(-2.63%)
Jun 06, 2019 15.19 15.66 15.04 15.23 202,654 +0.14(+0.90%)
Jun 05, 2019 15.97 16.37 14.83 15.10 301,693 -0.87(-5.47%)
Jun 04, 2019 15.76 15.97 14.54 15.97 306,781 +0.38(+2.45%)
Jun 03, 2019 15.71 15.97 15.23 15.59 246,358 -0.11(-0.69%)
May 31, 2019 14.93 15.97 14.77 15.70 308,629 +0.55(+3.60%)
May 30, 2019 14.94 15.23 14.94 15.15 60,031 +0.05(+0.36%)
May 29, 2019 14.91 15.15 14.78 15.10 64,929 +0.09(+0.61%)
May 28, 2019 15.00 15.21 14.78 15.01 97,801 +0.16(+1.10%)
May 24, 2019 14.81 15.00 14.46 14.84 338,096 +0.11(+0.74%)
May 23, 2019 14.89 15.06 14.73 14.73 52,276 -0.31(-2.06%)
May 22, 2019 14.92 15.12 14.81 15.04 293,917 +0.08(+0.55%)
May 21, 2019 14.44 15.21 14.44 14.96 563,640 +0.47(+3.26%)
May 20, 2019 14.07 14.55 14.05 14.49 351,065 +0.12(+0.82%)
May 17, 2019 14.14 14.54 14.01 14.37 367,892 +0.18(+1.28%)
May 16, 2019 14.40 14.55 13.74 14.19 450,185 -0.23(-1.58%)
May 15, 2019 14.55 14.73 14.10 14.42 538,380 -0.14(-0.94%)
May 14, 2019 14.43 14.77 14.10 14.55 310,593 +0.42(+2.96%)
May 13, 2019 14.82 14.82 13.93 14.13 486,463 -1.10(-7.22%)
May 10, 2019 14.18 15.42 14.06 15.23 1,275,310 +0.91(+6.35%)
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.