HeadHunter Group PLC ADR (HHR) Historical Stock Data

15.03 ↑0.00 (0.00%)
As of Market Close on February 28th, 2022.

Historical Data

In the past 30 trading days, HHR is down -3.20% a day on average. There have been 15 days where HeadHunter Group PLC ADR closed green and 15 days where HHR closed red.

DateOpenCloseChangeLowHighVolume
2022-02-2815.0315.03↑$0.00 (0.00%)15.0315.0311.61K
2022-02-2518.1415.03↓$3.11 (-17.14%)14.5918.143.47M
2022-02-2427.1414.99↓$12.15 (-44.77%)13.6127.365.63M
2022-02-2337.9234.43↓$3.49 (-9.20%)34.1337.92343.99K
2022-02-2238.5237.74↓$0.78 (-2.02%)37.2939.47465.86K
2022-02-1843.1138.99↓$4.12 (-9.56%)38.8543.11384.68K
2022-02-1744.0043.42↓$0.58 (-1.32%)43.2845.62145.28K
2022-02-1645.7744.40↓$1.37 (-2.99%)44.2745.81150.91K
2022-02-1544.3946.07↑$1.68 (3.78%)44.0346.38444.20K
2022-02-1442.0542.16↑$0.11 (0.26%)41.6243.92266.50K
2022-02-1147.2541.69↓$5.56 (-11.77%)41.6647.50322.67K
2022-02-1047.8948.64↑$0.75 (1.57%)47.4650.16166.67K
2022-02-0947.4847.97↑$0.49 (1.03%)46.9547.97147.38K
2022-02-0846.1646.65↑$0.49 (1.06%)45.2547.17270.61K
2022-02-0445.0846.40↑$1.32 (2.93%)44.9546.72176.61K
2022-02-0345.8845.34↓$0.54 (-1.18%)44.6547.32338.34K
2022-02-0247.4948.06↑$0.57 (1.20%)46.3948.33264.58K
2022-02-0143.9146.65↑$2.74 (6.24%)43.9146.65212.36K
2022-01-3143.3844.31↑$0.93 (2.14%)43.1345.57405.72K
2022-01-2842.1842.72↑$0.54 (1.28%)40.2143.09648.76K
2022-01-2739.4642.18↑$2.72 (6.89%)39.1842.34670.42K
2022-01-2638.8438.35↓$0.49 (-1.26%)37.8040.25372.41K
2022-01-2536.8537.79↑$0.94 (2.55%)35.1639.00422.25K
2022-01-2434.0036.21↑$2.21 (6.50%)32.7736.30494.64K
2022-01-2137.0034.40↓$2.60 (-7.03%)34.2437.29501.63K
2022-01-2039.2136.76↓$2.45 (-6.24%)36.2839.74532.63K
2022-01-1942.8138.37↓$4.44 (-10.37%)38.1243.59484.88K
2022-01-1845.7340.55↓$5.18 (-11.33%)40.3745.75313.22K
2022-01-1445.5346.92↑$1.39 (3.05%)45.1947.13177.42K
2022-01-1346.7646.68↓$0.08 (-0.17%)44.8247.36179.60K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

tighttechniq

$HHR hows short doing? Keep short pls
we need your money.

0 Like Report
ufcandstocks41

$HHR hang tight
ignore fud and buy dips if you can
everyone be okay????

0 Like Report
born_to_be_kob

$HHR I'm not afraid.
I'm long
And I'm strong..........

0 Like Report