IHS Holding Limited (IHS)
NYSE: IHS · Real-Time Price · USD
8.20
+0.04 (0.49%)
At close: Mar 13, 2026, 4:00 PM EDT
8.20
0.00 (0.00%)
After-hours: Mar 13, 2026, 7:00 PM EDT
IHS Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 8.20 | 8.20 | 8.14 | 8.20 | 8.20 | 0.49% | 1,550,142 |
| Mar 12, 2026 | 8.14 | 8.19 | 8.13 | 8.16 | 8.16 | 0.25% | 2,205,721 |
| Mar 11, 2026 | 8.14 | 8.19 | 8.12 | 8.14 | 8.14 | -0.37% | 1,989,513 |
| Mar 10, 2026 | 8.18 | 8.22 | 8.15 | 8.17 | 8.17 | -0.12% | 1,500,606 |
| Mar 9, 2026 | 8.05 | 8.20 | 8.02 | 8.18 | 8.18 | 1.24% | 1,763,128 |
| Mar 6, 2026 | 8.02 | 8.16 | 8.02 | 8.08 | 8.08 | -0.12% | 1,358,518 |
| Mar 5, 2026 | 8.00 | 8.17 | 8.00 | 8.09 | 8.09 | 0.62% | 3,814,027 |
| Mar 4, 2026 | 7.98 | 8.04 | 7.96 | 8.04 | 8.04 | 0.75% | 4,951,699 |
| Mar 3, 2026 | 7.90 | 7.99 | 7.90 | 7.98 | 7.98 | 1.40% | 6,167,419 |
| Mar 2, 2026 | 7.87 | 8.01 | 7.86 | 7.87 | 7.87 | -1.62% | 5,173,909 |
| Feb 27, 2026 | 7.98 | 8.03 | 7.98 | 8.00 | 8.00 | - | 2,625,021 |
| Feb 26, 2026 | 7.98 | 8.03 | 7.98 | 8.00 | 8.00 | -0.12% | 1,808,374 |
| Feb 25, 2026 | 8.00 | 8.04 | 7.95 | 8.01 | 8.01 | 0.38% | 3,826,590 |
| Feb 24, 2026 | 8.00 | 8.04 | 7.95 | 7.98 | 7.98 | 0.76% | 2,252,222 |
| Feb 23, 2026 | 8.02 | 8.05 | 7.90 | 7.92 | 7.92 | -1.25% | 2,499,203 |
| Feb 20, 2026 | 8.02 | 8.11 | 8.00 | 8.02 | 8.02 | -0.37% | 6,884,289 |
| Feb 19, 2026 | 7.99 | 8.07 | 7.96 | 8.05 | 8.05 | 0.63% | 6,347,776 |
| Feb 18, 2026 | 8.07 | 8.08 | 7.92 | 8.00 | 8.00 | -1.23% | 6,952,650 |
| Feb 17, 2026 | 8.23 | 8.30 | 8.06 | 8.10 | 8.10 | -2.29% | 2,617,250 |
| Feb 13, 2026 | 8.26 | 8.38 | 8.12 | 8.29 | 8.29 | 0.12% | 559,355 |
| Feb 12, 2026 | 8.47 | 8.74 | 8.24 | 8.28 | 8.28 | -1.90% | 1,364,077 |
| Feb 11, 2026 | 8.38 | 8.46 | 8.17 | 8.44 | 8.44 | 1.32% | 939,300 |
| Feb 10, 2026 | 8.60 | 8.60 | 8.32 | 8.33 | 8.33 | -2.34% | 1,102,751 |
| Feb 9, 2026 | 8.29 | 8.58 | 8.18 | 8.53 | 8.53 | 3.77% | 1,539,337 |
| Feb 6, 2026 | 7.94 | 8.29 | 7.90 | 8.22 | 8.22 | 4.98% | 1,183,161 |
| Feb 5, 2026 | 8.09 | 8.12 | 7.78 | 7.83 | 7.83 | -4.86% | 1,206,395 |
| Feb 4, 2026 | 8.67 | 8.67 | 8.13 | 8.23 | 8.23 | -4.75% | 924,364 |
| Feb 3, 2026 | 8.91 | 8.95 | 8.46 | 8.64 | 8.64 | -1.03% | 1,393,156 |
| Feb 2, 2026 | 7.95 | 8.80 | 7.95 | 8.73 | 8.73 | 9.26% | 1,777,872 |
| Jan 30, 2026 | 7.96 | 8.15 | 7.87 | 7.99 | 7.99 | -0.12% | 949,633 |
| Jan 29, 2026 | 8.05 | 8.12 | 7.88 | 8.00 | 8.00 | 0.63% | 657,163 |
| Jan 28, 2026 | 8.00 | 8.01 | 7.77 | 7.95 | 7.95 | 0.38% | 1,164,275 |
| Jan 27, 2026 | 7.87 | 7.99 | 7.77 | 7.92 | 7.92 | 1.28% | 906,863 |
| Jan 26, 2026 | 7.72 | 7.87 | 7.66 | 7.82 | 7.82 | 1.69% | 1,157,003 |
| Jan 23, 2026 | 7.87 | 7.87 | 7.61 | 7.69 | 7.69 | -2.78% | 873,307 |
| Jan 22, 2026 | 7.75 | 7.96 | 7.66 | 7.91 | 7.91 | 2.99% | 1,047,546 |
| Jan 21, 2026 | 7.50 | 7.68 | 7.48 | 7.68 | 7.68 | 2.67% | 1,140,949 |
| Jan 20, 2026 | 7.43 | 7.52 | 7.31 | 7.48 | 7.48 | -1.32% | 1,674,341 |
| Jan 16, 2026 | 7.60 | 7.67 | 7.49 | 7.58 | 7.58 | 2.16% | 1,042,145 |
| Jan 15, 2026 | 7.60 | 7.66 | 7.41 | 7.42 | 7.42 | -1.85% | 929,049 |
| Jan 14, 2026 | 8.00 | 8.01 | 7.50 | 7.56 | 7.56 | -5.97% | 1,468,063 |
| Jan 13, 2026 | 7.54 | 8.21 | 7.54 | 8.04 | 8.04 | 5.79% | 2,844,898 |
| Jan 12, 2026 | 7.56 | 7.60 | 7.34 | 7.60 | 7.60 | 0.40% | 975,455 |
| Jan 9, 2026 | 7.71 | 7.72 | 7.53 | 7.57 | 7.57 | -1.94% | 728,660 |
| Jan 8, 2026 | 7.60 | 7.81 | 7.52 | 7.72 | 7.72 | 1.05% | 1,873,287 |
| Jan 7, 2026 | 7.45 | 7.72 | 7.37 | 7.64 | 7.64 | 2.83% | 2,116,926 |
| Jan 6, 2026 | 7.24 | 7.49 | 7.24 | 7.43 | 7.43 | 2.77% | 1,798,010 |
| Jan 5, 2026 | 7.34 | 7.48 | 7.09 | 7.23 | 7.23 | -1.63% | 915,744 |
| Jan 2, 2026 | 7.54 | 7.54 | 7.34 | 7.35 | 7.35 | -1.47% | 1,092,736 |
| Dec 31, 2025 | 7.43 | 7.58 | 7.43 | 7.46 | 7.46 | -0.13% | 957,618 |