IHS Holding Limited (IHS)
NYSE: IHS · Real-Time Price · USD
5.97
+0.27 (4.74%)
At close: May 12, 2025, 4:00 PM
6.00
+0.03 (0.50%)
Pre-market: May 13, 2025, 8:49 AM EDT
IHS Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 5.82 | 6.01 | 5.72 | 5.97 | 5.97 | 4.74% | 1,039,910 |
| May 9, 2025 | 5.71 | 5.75 | 5.63 | 5.70 | 5.70 | -0.18% | 790,141 |
| May 8, 2025 | 5.95 | 6.00 | 5.70 | 5.71 | 5.71 | -3.87% | 1,253,218 |
| May 7, 2025 | 5.40 | 5.97 | 5.36 | 5.94 | 5.94 | 9.19% | 3,161,112 |
| May 6, 2025 | 4.90 | 5.49 | 4.87 | 5.44 | 5.44 | 9.68% | 4,090,655 |
| May 5, 2025 | 4.92 | 5.06 | 4.87 | 4.96 | 4.96 | 1.22% | 961,570 |
| May 2, 2025 | 5.02 | 5.09 | 4.85 | 4.90 | 4.90 | -1.41% | 785,576 |
| May 1, 2025 | 4.91 | 5.07 | 4.91 | 4.97 | 4.97 | 1.43% | 1,219,413 |
| Apr 30, 2025 | 4.90 | 4.95 | 4.82 | 4.90 | 4.90 | -1.01% | 610,713 |
| Apr 29, 2025 | 4.88 | 5.00 | 4.79 | 4.95 | 4.95 | 1.43% | 762,503 |
| Apr 28, 2025 | 4.83 | 4.97 | 4.75 | 4.88 | 4.88 | 1.88% | 522,306 |
| Apr 25, 2025 | 4.82 | 4.85 | 4.69 | 4.79 | 4.79 | -0.83% | 303,706 |
| Apr 24, 2025 | 4.76 | 4.91 | 4.71 | 4.83 | 4.83 | 2.33% | 389,574 |
| Apr 23, 2025 | 4.85 | 4.87 | 4.68 | 4.72 | 4.72 | -1.46% | 373,087 |
| Apr 22, 2025 | 4.84 | 4.90 | 4.77 | 4.79 | 4.79 | 0.21% | 362,998 |
| Apr 21, 2025 | 4.95 | 5.02 | 4.73 | 4.78 | 4.78 | -3.24% | 424,951 |
| Apr 17, 2025 | 5.01 | 5.14 | 4.92 | 4.94 | 4.94 | -2.95% | 504,631 |
| Apr 16, 2025 | 5.06 | 5.13 | 4.99 | 5.09 | 5.09 | 0.59% | 412,875 |
| Apr 15, 2025 | 4.87 | 5.10 | 4.86 | 5.06 | 5.06 | 3.05% | 344,028 |
| Apr 14, 2025 | 4.62 | 4.93 | 4.62 | 4.91 | 4.91 | 6.74% | 359,100 |
| Apr 11, 2025 | 4.56 | 4.63 | 4.50 | 4.60 | 4.60 | 0.66% | 240,879 |
| Apr 10, 2025 | 4.56 | 4.69 | 4.45 | 4.57 | 4.57 | -0.87% | 431,132 |
| Apr 9, 2025 | 4.31 | 4.61 | 4.21 | 4.61 | 4.61 | 5.73% | 480,185 |
| Apr 8, 2025 | 4.52 | 4.60 | 4.26 | 4.36 | 4.36 | -0.91% | 502,267 |
| Apr 7, 2025 | 4.59 | 4.81 | 4.30 | 4.40 | 4.40 | -6.58% | 958,199 |
| Apr 4, 2025 | 5.10 | 5.10 | 4.57 | 4.71 | 4.71 | -8.72% | 722,066 |
| Apr 3, 2025 | 5.12 | 5.22 | 5.12 | 5.16 | 5.16 | -2.46% | 348,943 |
| Apr 2, 2025 | 5.17 | 5.31 | 5.12 | 5.29 | 5.29 | 1.54% | 420,387 |
| Apr 1, 2025 | 5.26 | 5.32 | 5.18 | 5.21 | 5.21 | -0.19% | 552,952 |
| Mar 31, 2025 | 5.28 | 5.30 | 5.07 | 5.22 | 5.22 | -1.88% | 1,104,097 |
| Mar 28, 2025 | 5.35 | 5.38 | 5.17 | 5.32 | 5.32 | -0.93% | 702,478 |
| Mar 27, 2025 | 5.24 | 5.42 | 5.18 | 5.37 | 5.37 | 2.29% | 766,278 |
| Mar 26, 2025 | 5.26 | 5.38 | 5.16 | 5.25 | 5.25 | -1.87% | 701,811 |
| Mar 25, 2025 | 5.45 | 5.47 | 5.25 | 5.35 | 5.35 | 0.19% | 925,530 |
| Mar 24, 2025 | 5.70 | 5.75 | 5.01 | 5.34 | 5.34 | 1.71% | 1,452,100 |
| Mar 21, 2025 | 4.70 | 5.27 | 4.70 | 5.25 | 5.25 | 11.70% | 2,521,141 |
| Mar 20, 2025 | 4.49 | 4.92 | 4.49 | 4.70 | 4.70 | 3.98% | 1,245,482 |
| Mar 19, 2025 | 4.41 | 4.65 | 4.41 | 4.52 | 4.52 | 2.03% | 1,228,728 |
| Mar 18, 2025 | 4.05 | 4.85 | 4.05 | 4.43 | 4.43 | 13.30% | 2,724,539 |
| Mar 17, 2025 | 3.81 | 3.94 | 3.81 | 3.91 | 3.91 | 3.44% | 578,992 |
| Mar 14, 2025 | 3.80 | 3.85 | 3.74 | 3.78 | 3.78 | 1.89% | 195,521 |
| Mar 13, 2025 | 3.69 | 3.81 | 3.69 | 3.71 | 3.71 | 1.09% | 129,569 |
| Mar 12, 2025 | 3.67 | 3.71 | 3.51 | 3.67 | 3.67 | - | 319,953 |
| Mar 11, 2025 | 3.45 | 3.68 | 3.43 | 3.67 | 3.67 | 6.69% | 273,378 |
| Mar 10, 2025 | 3.60 | 3.73 | 3.41 | 3.44 | 3.44 | -3.37% | 471,575 |
| Mar 7, 2025 | 3.53 | 3.64 | 3.46 | 3.56 | 3.56 | 1.71% | 162,105 |
| Mar 6, 2025 | 3.52 | 3.62 | 3.50 | 3.50 | 3.50 | -1.69% | 170,964 |
| Mar 5, 2025 | 3.56 | 3.64 | 3.48 | 3.56 | 3.56 | 0.56% | 363,039 |
| Mar 4, 2025 | 3.63 | 3.64 | 3.40 | 3.54 | 3.54 | -2.21% | 663,142 |
| Mar 3, 2025 | 3.63 | 3.79 | 3.58 | 3.62 | 3.62 | -0.82% | 324,728 |