Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne HHR.US (HeadHunter Group)
15.03-19.40(-56.35%)(czas lokalny: 25.02.2022 16:00)HeadHunter Group PLC - ADR
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
25.02.2022 | 17.76 | 18.14 | 14.59 | 15.03 | 3 468 374 | 0 |
24.02.2022 | 27.14 | 28.00 | 13.60 | 14.99 | 5 673 686 | 0 |
23.02.2022 | 37.92 | 37.94 | 34.12 | 34.43 | 344 067 | 0 |
22.02.2022 | 38.52 | 39.47 | 37.29 | 37.74 | 452 362 | 0 |
18.02.2022 | 43.11 | 38.99 | 38.99 | 38.99 | 384 693 | 0 |
17.02.2022 | 44.00 | 45.70 | 43.26 | 43.42 | 145 363 | 0 |
16.02.2022 | 45.77 | 45.81 | 44.27 | 44.40 | 150 914 | 0 |
15.02.2022 | 44.39 | 46.38 | 44.03 | 46.07 | 444 876 | 0 |
14.02.2022 | 42.05 | 43.95 | 41.62 | 42.16 | 266 497 | 0 |
11.02.2022 | 47.25 | 47.50 | 41.66 | 41.69 | 322 706 | 0 |
10.02.2022 | 47.89 | 50.23 | 47.46 | 48.64 | 167 124 | 0 |
09.02.2022 | 47.48 | 47.97 | 46.95 | 47.97 | 147 463 | 0 |
08.02.2022 | 46.16 | 47.22 | 45.10 | 46.65 | 270 770 | 0 |
07.02.2022 | 45.55 | 46.52 | 45.11 | 46.41 | 153 968 | 0 |
04.02.2022 | 45.08 | 46.74 | 44.92 | 46.40 | 176 950 | 0 |
03.02.2022 | 45.88 | 47.32 | 44.65 | 45.34 | 338 338 | 0 |
02.02.2022 | 47.49 | 48.33 | 46.39 | 48.06 | 264 600 | 0 |
01.02.2022 | 43.91 | 46.65 | 43.91 | 46.65 | 213 087 | 0 |
31.01.2022 | 43.38 | 45.57 | 43.13 | 44.31 | 405 735 | 0 |
28.01.2022 | 42.18 | 43.09 | 40.21 | 42.72 | 648 764 | 0 |
27.01.2022 | 39.46 | 42.34 | 39.17 | 42.18 | 670 535 | 0 |
26.01.2022 | 38.84 | 40.27 | 37.80 | 38.35 | 373 710 | 0 |
25.01.2022 | 36.85 | 39.00 | 35.16 | 37.79 | 422 254 | 0 |
24.01.2022 | 37.00 | 36.30 | 32.77 | 36.21 | 494 636 | 0 |
21.01.2022 | 37.00 | 37.28 | 34.24 | 34.40 | 503 505 | 0 |
20.01.2022 | 39.45 | 39.74 | 36.27 | 36.76 | 533 184 | 0 |
19.01.2022 | 42.81 | 43.59 | 38.12 | 38.37 | 484 886 | 0 |
18.01.2022 | 45.73 | 45.74 | 40.37 | 40.55 | 313 225 | 0 |
14.01.2022 | 45.53 | 46.92 | 46.92 | 46.92 | 178 049 | 0 |
13.01.2022 | 46.76 | 47.36 | 44.82 | 46.68 | 179 595 | 0 |
12.01.2022 | 47.81 | 48.67 | 47.22 | 47.26 | 137 240 | 0 |
11.01.2022 | 46.95 | 47.59 | 46.37 | 47.31 | 133 391 | 0 |
10.01.2022 | 45.51 | 47.05 | 45.00 | 46.65 | 198 292 | 0 |
07.01.2022 | 45.30 | 46.16 | 44.72 | 45.61 | 127 003 | 0 |
06.01.2022 | 45.05 | 45.56 | 43.19 | 45.22 | 259 181 | 0 |
05.01.2022 | 51.28 | 51.37 | 45.11 | 45.11 | 306 123 | 0 |
04.01.2022 | 52.43 | 53.28 | 50.58 | 52.12 | 162 096 | 0 |
03.01.2022 | 52.03 | 52.54 | 50.90 | 52.23 | 129 976 | 0 |
31.12.2021 | 51.67 | 52.19 | 50.78 | 51.09 | 56 240 | 0 |
30.12.2021 | 51.14 | 52.35 | 50.33 | 51.71 | 125 783 | 0 |
29.12.2021 | 51.59 | 51.82 | 50.98 | 51.17 | 74 886 | 0 |
28.12.2021 | 52.52 | 52.77 | 51.35 | 51.85 | 89 670 | 0 |
27.12.2021 | 51.98 | 53.63 | 51.95 | 52.52 | 50 786 | 0 |
23.12.2021 | 52.01 | 51.54 | 51.54 | 51.54 | 164 524 | 0 |
22.12.2021 | 52.29 | 52.94 | 51.52 | 52.04 | 70 009 | 0 |
21.12.2021 | 50.60 | 52.33 | 50.32 | 52.28 | 77 270 | 0 |
20.12.2021 | 51.77 | 51.77 | 49.54 | 49.95 | 130 086 | 0 |
17.12.2021 | 49.70 | 51.29 | 48.97 | 51.05 | 271 833 | 0 |
16.12.2021 | 50.38 | 52.06 | 49.74 | 50.43 | 182 552 | 0 |
15.12.2021 | 50.70 | 51.08 | 47.50 | 50.72 | 396 694 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus