IHS Holding Limited (IHS)
NYSE: IHS · Real-Time Price · USD
5.72
-0.02 (-0.26%)
Jun 5, 2025, 10:06 AM - Market open

IHS Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 20255.715.795.575.735.731.78%847,331
Jun 3, 20255.755.765.575.635.63-2.76%1,087,804
Jun 2, 20255.535.815.455.795.794.32%1,711,667
May 30, 20255.495.565.385.555.552.21%967,566
May 29, 20255.335.515.225.435.434.02%1,042,607
May 28, 20255.495.495.105.225.22-4.92%1,855,644
May 27, 20255.505.595.395.495.492.04%1,864,876
May 23, 20255.495.505.335.385.38-2.18%558,874
May 22, 20255.365.545.275.505.501.85%968,519
May 21, 20255.635.675.255.405.40-2.88%2,054,902
May 20, 20256.286.305.365.565.56-11.04%2,869,690
May 19, 20256.246.286.046.256.25-0.48%1,372,275
May 16, 20256.126.306.036.286.282.11%852,892
May 15, 20256.106.176.006.156.150.33%1,154,358
May 14, 20256.076.155.936.136.130.99%1,139,137
May 13, 20255.976.115.906.076.071.68%1,155,907
May 12, 20255.826.015.725.975.974.74%1,444,225
May 9, 20255.715.755.635.705.70-0.18%790,141
May 8, 20255.956.005.705.715.71-3.87%1,253,218
May 7, 20255.405.975.365.945.949.19%3,161,112
May 6, 20254.905.494.875.445.449.68%4,090,655
May 5, 20254.925.064.874.964.961.22%961,570
May 2, 20255.025.094.854.904.90-1.41%785,576
May 1, 20254.915.074.914.974.971.43%1,219,413
Apr 30, 20254.904.954.824.904.90-1.01%610,713
Apr 29, 20254.885.004.794.954.951.43%762,503
Apr 28, 20254.834.974.754.884.881.88%522,306
Apr 25, 20254.824.854.694.794.79-0.83%303,706
Apr 24, 20254.764.914.714.834.832.33%389,574
Apr 23, 20254.854.874.684.724.72-1.46%373,087
Apr 22, 20254.844.904.774.794.790.21%362,998
Apr 21, 20254.955.024.734.784.78-3.24%424,951
Apr 17, 20255.015.144.924.944.94-2.95%504,631
Apr 16, 20255.065.134.995.095.090.59%412,875
Apr 15, 20254.875.104.865.065.063.05%344,028
Apr 14, 20254.624.934.624.914.916.74%359,100
Apr 11, 20254.564.634.504.604.600.66%240,879
Apr 10, 20254.564.694.454.574.57-0.87%431,132
Apr 9, 20254.314.614.214.614.615.73%480,185
Apr 8, 20254.524.604.264.364.36-0.91%502,267
Apr 7, 20254.594.814.304.404.40-6.58%958,199
Apr 4, 20255.105.104.574.714.71-8.72%722,066
Apr 3, 20255.125.225.125.165.16-2.46%348,943
Apr 2, 20255.175.315.125.295.291.54%420,387
Apr 1, 20255.265.325.185.215.21-0.19%552,952
Mar 31, 20255.285.305.075.225.22-1.88%1,104,097
Mar 28, 20255.355.385.175.325.32-0.93%702,478
Mar 27, 20255.245.425.185.375.372.29%766,278
Mar 26, 20255.265.385.165.255.25-1.87%701,811
Mar 25, 20255.455.475.255.355.350.19%925,530