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 (%)
Feb 25, 2022 0 +0.00(+0.00%)
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 -2.36(-6.42%)
Jan 20, 2022 39.21 39.74 36.27 36.76 533,183 -1.61(-4.20%)
Jan 19, 2022 42.81 43.59 38.12 38.37 484,885 -2.18(-5.38%)
Jan 18, 2022 45.73 45.74 40.37 40.55 313,225 -6.37(-13.58%)
Jan 14, 2022 46.92 0 +0.24(+0.51%)
Jan 13, 2022 46.76 47.36 44.82 46.68 179,595 -0.58(-1.23%)
Jan 12, 2022 47.81 48.67 47.22 47.26 137,240 -0.05(-0.11%)
Jan 11, 2022 46.95 47.59 46.37 47.31 133,391 +0.66(+1.41%)
Jan 10, 2022 45.51 47.05 45.00 46.65 198,292 +1.04(+2.28%)
Jan 07, 2022 45.30 46.16 44.75 45.61 127,003 +0.39(+0.86%)
Jan 06, 2022 45.05 45.56 43.19 45.22 259,181 +0.11(+0.24%)
Jan 05, 2022 51.28 51.34 45.11 45.11 305,873 -7.01(-13.45%)
Jan 04, 2022 52.43 53.28 50.58 52.12 162,096 -0.11(-0.21%)
Jan 03, 2022 52.03 52.54 50.90 52.23 129,976 +1.14(+2.23%)
Dec 31, 2021 51.67 52.19 50.78 51.09 56,240 -0.62(-1.20%)
Dec 30, 2021 51.14 52.35 50.33 51.71 125,783 +0.54(+1.06%)
Dec 29, 2021 51.59 51.82 51.04 51.17 74,886 -0.68(-1.31%)
Dec 28, 2021 52.52 52.77 51.35 51.85 89,681 -0.67(-1.28%)
Dec 27, 2021 51.98 53.63 51.95 52.52 50,786 +0.98(+1.90%)
Dec 23, 2021 52.01 52.11 50.36 51.54 164,524 -0.50(-0.96%)
Dec 22, 2021 52.29 52.92 51.52 52.04 70,009 -0.24(-0.46%)
Dec 21, 2021 50.60 52.33 50.32 52.28 77,220 +2.33(+4.66%)
Dec 20, 2021 51.77 51.77 49.54 49.95 130,086 -1.10(-2.15%)
Dec 17, 2021 49.70 51.28 48.97 51.05 271,833 +0.62(+1.23%)
Dec 16, 2021 50.38 52.06 49.74 50.43 182,552 -0.29(-0.57%)
Dec 15, 2021 50.70 51.08 47.50 50.72 396,694 +0.73(+1.46%)
Dec 14, 2021 52.51 52.53 49.55 49.99 338,494 -1.06(-2.08%)
Dec 13, 2021 55.07 55.07 50.80 51.05 332,046 -4.40(-7.94%)
Dec 10, 2021 54.42 55.99 53.70 55.45 322,233 +1.75(+3.26%)
Dec 09, 2021 53.66 54.99 53.43 53.70 160,050 +0.51(+0.96%)
Dec 08, 2021 53.90 55.34 52.90 53.19 161,270 -0.21(-0.39%)
Dec 07, 2021 53.30 54.34 52.62 53.40 186,759 +1.43(+2.75%)
Dec 06, 2021 51.00 52.54 49.76 51.97 161,376 -0.99(-1.87%)
Dec 03, 2021 55.74 56.15 52.30 52.96 190,856 -2.55(-4.59%)
Dec 02, 2021 57.35 57.84 54.67 55.51 172,273 -0.49(-0.88%)
Dec 01, 2021 57.40 58.59 55.62 56.00 382,940 +1.05(+1.91%)
Nov 30, 2021 54.74 55.87 54.08 54.95 393,443 +1.19(+2.21%)
Nov 29, 2021 54.45 56.96 53.41 53.76 411,685 +2.06(+3.98%)
Nov 26, 2021 54.69 54.78 51.70 51.70 107,638 -3.49(-6.32%)
Nov 24, 2021 55.67 56.09 53.79 55.19 183,176 -0.50(-0.90%)
Nov 23, 2021 57.64 57.64 54.10 55.69 186,309 -0.45(-0.80%)
Nov 22, 2021 60.38 60.38 55.90 56.14 154,190 -5.85(-9.44%)
Nov 19, 2021 61.79 62.55 61.55 61.99 98,878 -0.28(-0.45%)
Nov 18, 2021 61.59 62.34 61.86 62.27 67,782 +0.22(+0.35%)
Nov 17, 2021 63.22 63.94 60.75 62.05 125,256 -2.68(-4.14%)
Nov 16, 2021 64.00 66.06 62.00 64.73 168,317 +2.07(+3.30%)
Nov 15, 2021 61.25 68.18 60.04 62.66 385,983 +4.88(+8.45%)
Nov 12, 2021 57.11 59.28 56.85 57.78 194,297 +0.05(+0.09%)
Nov 11, 2021 56.62 58.21 56.58 57.73 88,651 +0.83(+1.46%)
Nov 10, 2021 57.44 56.90 101,033 -0.54(-0.94%)
Nov 09, 2021 55.00 59.13 55.00 57.44 229,864 +2.66(+4.86%)
Nov 08, 2021 53.20 54.78 53.00 54.78 126,525 +2.51(+4.80%)
Nov 05, 2021 53.16 53.82 51.48 52.27 147,346 -0.22(-0.42%)
Nov 04, 2021 53.01 53.88 51.95 52.49 47,809 -0.65(-1.22%)
Nov 03, 2021 53.66 53.66 52.63 53.14 138,443 -0.24(-0.45%)
Nov 02, 2021 54.80 54.98 53.22 53.38 123,343 +0.00(+0.00%)
Nov 01, 2021 53.49 54.01 53.23 53.38 150,616 +0.52(+0.98%)
Oct 29, 2021 55.76 55.93 52.66 52.86 122,005 -2.13(-3.87%)
Oct 28, 2021 56.36 56.88 54.77 54.99 203,931 -1.15(-2.05%)
Oct 27, 2021 58.12 58.11 55.78 56.14 117,426 -2.11(-3.62%)
Oct 26, 2021 60.54 57.50 58.25 352,601 -2.04(-3.38%)
Oct 25, 2021 57.38 60.92 57.07 60.29 310,074 +3.10(+5.42%)
Oct 22, 2021 57.41 58.42 57.10 57.19 194,730 +0.90(+1.60%)
Oct 21, 2021 54.27 56.34 54.27 56.29 154,208 +1.80(+3.30%)
Oct 20, 2021 55.95 56.08 53.81 54.49 157,230 -1.01(-1.82%)
Oct 19, 2021 54.06 56.67 54.00 55.50 143,683 +1.74(+3.24%)
Oct 18, 2021 54.03 54.09 51.26 53.76 175,446 -0.75(-1.38%)
Oct 15, 2021 54.42 55.64 54.00 54.51 55,370 +1.08(+2.02%)
Oct 14, 2021 54.99 55.24 52.84 53.43 133,791 -1.03(-1.89%)
Oct 13, 2021 56.22 56.31 53.81 54.46 98,401 -1.39(-2.49%)
Oct 12, 2021 56.02 56.62 55.20 55.85 202,686 +0.47(+0.85%)
Oct 11, 2021 56.46 56.52 54.93 55.38 51,833 -0.34(-0.61%)
Oct 08, 2021 55.41 56.80 54.99 55.72 133,321 +0.89(+1.62%)
Oct 07, 2021 53.33 58.03 53.20 54.83 287,346 +1.55(+2.91%)
Oct 06, 2021 51.08 53.45 50.78 53.28 153,823 +2.84(+5.63%)
Oct 05, 2021 49.58 51.77 49.58 50.44 62,886 +1.36(+2.77%)
Oct 04, 2021 49.37 49.79 48.37 49.08 110,117 -0.64(-1.29%)
Oct 01, 2021 48.95 49.98 48.42 49.72 40,040 +0.92(+1.89%)
Sep 30, 2021 49.15 49.38 47.98 48.80 124,425 +0.46(+0.95%)
Sep 29, 2021 49.82 49.91 48.15 48.34 90,718 -1.43(-2.87%)
Sep 28, 2021 50.84 50.97 49.65 49.77 52,989 -1.30(-2.55%)
Sep 27, 2021 50.51 51.68 50.51 51.07 63,595 +0.38(+0.75%)
Sep 24, 2021 51.07 51.07 49.41 50.69 99,962 -0.39(-0.76%)
Sep 23, 2021 51.95 52.70 51.01 51.08 84,775 -0.62(-1.20%)
Sep 22, 2021 51.15 52.35 51.15 51.70 372,125 +1.37(+2.72%)
Sep 21, 2021 51.33 51.90 50.33 50.33 56,925 -0.88(-1.72%)
Sep 20, 2021 51.30 52.62 50.34 51.21 90,402 -0.95(-1.82%)
Sep 17, 2021 54.20 54.21 52.06 52.16 101,971 -1.78(-3.30%)
Sep 16, 2021 55.12 55.50 53.40 53.94 109,398 -0.50(-0.92%)
Sep 15, 2021 52.57 54.99 52.52 54.44 129,886 +1.25(+2.35%)
Sep 14, 2021 53.32 54.27 52.79 53.19 139,127 -0.17(-0.32%)
Sep 13, 2021 54.04 54.19 52.63 53.36 132,642 -0.18(-0.34%)
Sep 10, 2021 54.16 54.59 53.01 53.54 104,403 -0.20(-0.37%)
Sep 09, 2021 53.83 54.57 52.84 53.74 131,902 -0.15(-0.28%)
Sep 08, 2021 54.86 54.86 53.50 53.89 62,703 -0.60(-1.10%)
Sep 07, 2021 55.71 55.71 53.81 54.49 102,892 -0.62(-1.13%)
Sep 03, 2021 56.94 56.98 54.21 55.11 167,201 -1.10(-1.96%)
Sep 02, 2021 55.56 56.86 54.84 56.21 164,321 +1.25(+2.27%)
Sep 01, 2021 53.81 55.26 53.54 54.96 50,407 +1.95(+3.68%)
Aug 31, 2021 55.70 55.70 52.34 53.01 113,381 -2.27(-4.11%)
Aug 30, 2021 55.41 55.72 53.76 55.28 65,110 +1.08(+1.99%)
Aug 27, 2021 52.24 54.80 52.03 54.20 94,346 +1.60(+3.04%)
Aug 26, 2021 52.17 52.65 50.70 52.60 70,488 -0.02(-0.04%)
Aug 25, 2021 53.73 53.73 52.07 52.62 69,212 -0.28(-0.53%)
Aug 24, 2021 52.38 54.49 52.38 52.90 155,465 +1.58(+3.08%)
Aug 23, 2021 51.15 52.53 50.77 51.32 181,381 +0.43(+0.84%)
Aug 20, 2021 51.83 52.05 50.03 50.89 92,272 -1.14(-2.19%)
Aug 19, 2021 48.90 52.30 48.09 52.03 485,687 +3.04(+6.21%)
Aug 18, 2021 51.00 51.00 48.00 48.99 152,403 -1.75(-3.45%)
Aug 17, 2021 51.71 55.40 50.13 50.74 195,071 +0.51(+1.02%)
Aug 16, 2021 49.35 52.00 48.03 50.23 220,599 +1.73(+3.57%)
Aug 13, 2021 49.21 49.21 48.04 48.50 34,183 -0.27(-0.55%)
Aug 12, 2021 49.33 49.97 48.49 48.77 43,132 -0.54(-1.10%)
Aug 11, 2021 49.72 50.12 48.13 49.31 93,395 -0.33(-0.66%)
Aug 10, 2021 47.49 50.69 47.49 49.64 339,447 +2.34(+4.95%)
Aug 09, 2021 44.00 48.12 43.99 47.30 192,735 +3.60(+8.24%)
Aug 06, 2021 43.77 44.35 43.16 43.70 36,341 +0.12(+0.28%)
Aug 05, 2021 42.07 43.94 41.58 43.58 117,100 +2.03(+4.89%)
Aug 04, 2021 42.28 42.59 41.12 41.55 70,208 -0.37(-0.88%)
Aug 03, 2021 42.43 42.80 41.45 41.92 85,938 -0.78(-1.83%)
Aug 02, 2021 43.13 44.04 42.23 42.70 72,803 +0.07(+0.16%)
Jul 30, 2021 43.63 44.89 42.16 42.63 164,348 -1.11(-2.54%)
Jul 29, 2021 43.90 44.57 43.54 43.74 83,891 +0.04(+0.09%)
Jul 28, 2021 42.64 44.26 42.60 43.70 61,366 +1.43(+3.38%)
Jul 27, 2021 42.72 42.90 41.31 42.27 112,675 -0.73(-1.70%)
Jul 26, 2021 44.93 45.81 42.76 43.00 108,668 -2.02(-4.49%)
Jul 23, 2021 44.59 45.40 44.59 45.02 45,897 +0.36(+0.81%)
Jul 22, 2021 43.92 44.85 43.74 44.66 75,080 +0.70(+1.59%)
Jul 21, 2021 43.20 44.22 43.20 43.96 60,006 +1.60(+3.78%)
Jul 20, 2021 42.87 43.48 42.10 42.36 61,296 -0.51(-1.19%)
Jul 19, 2021 43.23 44.41 42.32 42.87 114,415 -1.17(-2.66%)
Jul 16, 2021 41.14 45.36 40.66 44.04 295,839 +3.69(+9.14%)
Jul 15, 2021 42.64 42.72 40.00 40.35 203,126 -3.05(-7.03%)
Jul 14, 2021 44.64 45.34 43.25 43.40 95,393 -1.39(-3.10%)
Jul 13, 2021 45.17 46.27 44.66 44.79 150,359 +0.48(+1.08%)
Jul 12, 2021 45.26 47.21 43.93 44.31 341,193 -0.95(-2.10%)
Jul 09, 2021 44.96 45.50 44.81 45.26 229,978 +0.31(+0.69%)
Jul 08, 2021 44.15 45.37 43.59 44.95 188,097 -0.17(-0.38%)
Jul 07, 2021 42.71 45.22 42.71 45.12 164,542 +2.89(+6.84%)
Jul 06, 2021 43.05 43.58 42.13 42.23 201,796 -0.82(-1.90%)
Jul 02, 2021 41.97 43.67 41.85 43.05 164,950 +1.32(+3.16%)
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.