UK Markets close in 6 hrs 40 mins

HeadHunter Group PLC (HHR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
15.030.00 (0.00%)
At close: 05:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 May 2022------
19 May 202215.0315.0315.0315.0315.03-
18 May 202215.0315.0315.0315.0315.03-
17 May 202215.0315.0315.0315.0315.03-
16 May 202215.0315.0315.0315.0315.03-
13 May 202215.0315.0315.0315.0315.03-
12 May 202215.0315.0315.0315.0315.03-
11 May 202215.0315.0315.0315.0315.03-
10 May 202215.0315.0315.0315.0315.03-
09 May 202215.0315.0315.0315.0315.03-
06 May 202215.0315.0315.0315.0315.03-
05 May 202215.0315.0315.0315.0315.03-
04 May 202215.0315.0315.0315.0315.03-
03 May 202215.0315.0315.0315.0315.03-
02 May 202215.0315.0315.0315.0315.03-
29 Apr 202215.0315.0315.0315.0315.03-
28 Apr 202215.0315.0315.0315.0315.03-
27 Apr 202215.0315.0315.0315.0315.03-
26 Apr 202215.0315.0315.0315.0315.03-
25 Apr 202215.0315.0315.0315.0315.03-
22 Apr 202215.0315.0315.0315.0315.03-
21 Apr 202215.0315.0315.0315.0315.03-
20 Apr 202215.0315.0315.0315.0315.03-
19 Apr 202215.0315.0315.0315.0315.03-
18 Apr 202215.0315.0315.0315.0315.03-
14 Apr 202215.0315.0315.0315.0315.03-
13 Apr 202215.0315.0315.0315.0315.03-
12 Apr 202215.0315.0315.0315.0315.03-
11 Apr 202215.0315.0315.0315.0315.03-
08 Apr 202215.0315.0315.0315.0315.03-
07 Apr 202215.0315.0315.0315.0315.03-
06 Apr 202215.0315.0315.0315.0315.03-
05 Apr 202215.0315.0315.0315.0315.03-
04 Apr 202215.0315.0315.0315.0315.03-
01 Apr 202215.0315.0315.0315.0315.03-
31 Mar 202215.0315.0315.0315.0315.03-
30 Mar 202215.0315.0315.0315.0315.03-
29 Mar 202215.0315.0315.0315.0315.03-
28 Mar 202215.0315.0315.0315.0315.03-
25 Mar 202215.0315.0315.0315.0315.03-
24 Mar 202215.0315.0315.0315.0315.03-
23 Mar 202215.0315.0315.0315.0315.03-
22 Mar 202215.0315.0315.0315.0315.03-
21 Mar 202215.0315.0315.0315.0315.03-
18 Mar 202215.0315.0315.0315.0315.03-
17 Mar 202215.0315.0315.0315.0315.03-
16 Mar 202215.0315.0315.0315.0315.03-
15 Mar 202215.0315.0315.0315.0315.03-
14 Mar 202215.0315.0315.0315.0315.03-
11 Mar 202215.0315.0315.0315.0315.03-
10 Mar 202215.0315.0315.0315.0315.03-
09 Mar 202215.0315.0315.0315.0315.03-
08 Mar 202215.0315.0315.0315.0315.03-
07 Mar 202215.0315.0315.0315.0315.03-
04 Mar 202215.0315.0315.0315.0315.03-
03 Mar 202215.0315.0315.0315.0315.03-
02 Mar 202215.0315.0315.0315.0315.03-
01 Mar 202215.0315.0315.0315.0315.03-
28 Feb 202215.0315.0315.0315.0315.0311,600
25 Feb 202218.1418.1414.5915.0315.033,468,400
24 Feb 202227.1428.0013.6014.9914.995,673,700
23 Feb 202237.9237.9434.1234.4334.43344,100
22 Feb 202238.5239.4737.2937.7437.74465,900
18 Feb 202243.1143.1138.8438.9938.99384,700
17 Feb 202244.0045.6243.2643.4243.42145,400
16 Feb 202245.7745.8144.2744.4044.40150,900
15 Feb 202244.3946.3844.0346.0746.07444,900
14 Feb 202242.0543.9441.6242.1642.16266,500
11 Feb 202247.2547.5041.6641.6941.69322,700
10 Feb 202247.8950.2147.4648.6448.64167,100
09 Feb 202247.4847.9746.9547.9747.97147,500
08 Feb 202246.1647.1745.1046.6546.65270,800
07 Feb 202245.5546.5145.1446.4146.41154,000
04 Feb 202245.0846.7444.9546.4046.40177,000
03 Feb 202245.8847.3244.6545.3445.34338,300
02 Feb 202247.4948.3346.3948.0648.06264,600
01 Feb 202243.9146.6543.9146.6546.65213,100
31 Jan 202243.3845.5743.1344.3144.31405,700
28 Jan 202242.1843.0940.2142.7242.72648,800
27 Jan 202239.4642.3439.1742.1842.18670,500
26 Jan 202238.8440.2537.8038.3538.35373,700
25 Jan 202236.8539.0035.1637.7937.79422,300
24 Jan 202234.0036.3032.7636.2136.21494,600
21 Jan 202237.0037.2834.2434.4034.40503,500
20 Jan 202239.2139.7436.2736.7636.76533,200
19 Jan 202242.8143.5838.1238.3738.37484,900
18 Jan 202245.7345.7440.3740.5540.55313,200
14 Jan 202245.5347.1345.0046.9246.92178,000
13 Jan 202246.7647.3644.8246.6846.68179,600
12 Jan 202247.8148.6747.2247.2647.26137,200
11 Jan 202246.9547.5946.3747.3147.31133,400
10 Jan 202245.5147.0545.0046.6546.65198,300
07 Jan 202245.3046.1644.7545.6145.61127,000
06 Jan 202245.0545.5643.1945.2245.22259,200
05 Jan 202251.2851.3445.1145.1145.11305,900
04 Jan 202252.4353.2850.5852.1252.12162,100
03 Jan 202252.0352.5450.9052.2352.23130,000
31 Dec 202151.6752.1950.7851.0951.0956,200
30 Dec 202151.1452.3550.3351.7151.71125,800
29 Dec 202151.5951.8251.0451.1751.1774,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...