IHS Holding Limited (IHS)
NYSE: IHS · Real-Time Price · USD
7.32
+0.58 (8.53%)
Aug 12, 2025, 4:00 PM - Market closed
IHS Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 6.43 | 7.41 | 6.28 | 7.08 | - | 5.04% | 1,143,101 |
| Aug 11, 2025 | 6.65 | 6.79 | 6.61 | 6.74 | 6.74 | 1.35% | 949,243 |
| Aug 8, 2025 | 6.63 | 6.71 | 6.58 | 6.65 | 6.65 | 0.91% | 420,635 |
| Aug 7, 2025 | 6.42 | 6.64 | 6.38 | 6.59 | 6.59 | 3.78% | 519,106 |
| Aug 6, 2025 | 6.40 | 6.45 | 6.35 | 6.35 | 6.35 | -1.24% | 483,751 |
| Aug 5, 2025 | 6.67 | 6.71 | 6.32 | 6.43 | 6.43 | -3.60% | 703,991 |
| Aug 4, 2025 | 6.52 | 6.67 | 6.42 | 6.67 | 6.67 | 2.77% | 536,422 |
| Aug 1, 2025 | 6.43 | 6.54 | 6.23 | 6.49 | 6.49 | -0.15% | 627,892 |
| Jul 31, 2025 | 6.39 | 6.55 | 6.37 | 6.50 | 6.50 | 2.04% | 578,194 |
| Jul 30, 2025 | 6.45 | 6.50 | 6.28 | 6.37 | 6.37 | -1.55% | 602,176 |
| Jul 29, 2025 | 6.38 | 6.47 | 6.33 | 6.47 | 6.47 | 1.57% | 469,859 |
| Jul 28, 2025 | 6.18 | 6.45 | 6.10 | 6.37 | 6.37 | 3.41% | 1,076,196 |
| Jul 25, 2025 | 6.17 | 6.20 | 6.01 | 6.16 | 6.16 | -0.65% | 421,334 |
| Jul 24, 2025 | 6.10 | 6.24 | 6.07 | 6.20 | 6.20 | 1.64% | 432,917 |
| Jul 23, 2025 | 6.04 | 6.14 | 6.01 | 6.10 | 6.10 | - | 444,286 |
| Jul 22, 2025 | 6.08 | 6.24 | 6.07 | 6.10 | 6.10 | 1.16% | 379,876 |
| Jul 21, 2025 | 5.95 | 6.07 | 5.92 | 6.03 | 6.03 | 2.38% | 843,204 |
| Jul 18, 2025 | 6.11 | 6.11 | 5.86 | 5.89 | 5.89 | -3.28% | 1,236,901 |
| Jul 17, 2025 | 6.10 | 6.19 | 6.07 | 6.09 | 6.09 | -0.65% | 878,233 |
| Jul 16, 2025 | 6.05 | 6.16 | 5.96 | 6.13 | 6.13 | 1.66% | 724,197 |
| Jul 15, 2025 | 6.00 | 6.14 | 5.97 | 6.03 | 6.03 | -0.17% | 625,753 |
| Jul 14, 2025 | 5.95 | 6.16 | 5.93 | 6.04 | 6.04 | 1.34% | 748,962 |
| Jul 11, 2025 | 6.09 | 6.10 | 5.89 | 5.96 | 5.96 | -2.30% | 565,595 |
| Jul 10, 2025 | 6.05 | 6.16 | 6.03 | 6.10 | 6.10 | 0.66% | 624,076 |
| Jul 9, 2025 | 6.25 | 6.26 | 6.06 | 6.06 | 6.06 | -3.19% | 661,989 |
| Jul 8, 2025 | 5.95 | 6.27 | 5.92 | 6.26 | 6.26 | 5.21% | 1,003,160 |
| Jul 7, 2025 | 5.96 | 6.01 | 5.88 | 5.95 | 5.95 | -1.33% | 790,377 |
| Jul 3, 2025 | 5.80 | 6.04 | 5.80 | 6.03 | 6.03 | 3.97% | 1,098,967 |
| Jul 2, 2025 | 6.30 | 6.30 | 5.78 | 5.80 | 5.80 | -8.52% | 2,068,757 |
| Jul 1, 2025 | 5.64 | 6.43 | 5.53 | 6.34 | 6.34 | 14.03% | 2,723,433 |
| Jun 30, 2025 | 5.58 | 5.60 | 5.50 | 5.56 | 5.56 | - | 541,874 |
| Jun 27, 2025 | 5.49 | 5.56 | 5.40 | 5.56 | 5.56 | 2.02% | 713,186 |
| Jun 26, 2025 | 5.65 | 5.65 | 5.45 | 5.45 | 5.45 | -3.88% | 676,626 |
| Jun 25, 2025 | 5.76 | 5.79 | 5.64 | 5.67 | 5.67 | -1.39% | 497,826 |
| Jun 24, 2025 | 5.62 | 5.81 | 5.59 | 5.75 | 5.75 | 2.50% | 711,142 |
| Jun 23, 2025 | 5.67 | 5.68 | 5.53 | 5.61 | 5.61 | -2.77% | 846,988 |
| Jun 20, 2025 | 5.76 | 5.79 | 5.66 | 5.77 | 5.77 | 0.35% | 1,323,465 |
| Jun 18, 2025 | 5.77 | 5.85 | 5.69 | 5.75 | 5.75 | 0.17% | 515,598 |
| Jun 17, 2025 | 5.85 | 5.86 | 5.71 | 5.74 | 5.74 | -2.38% | 374,036 |
| Jun 16, 2025 | 5.64 | 5.92 | 5.63 | 5.88 | 5.88 | 4.44% | 799,007 |
| Jun 13, 2025 | 5.84 | 5.90 | 5.50 | 5.63 | 5.63 | -5.54% | 818,625 |
| Jun 12, 2025 | 5.77 | 5.96 | 5.67 | 5.96 | 5.96 | 4.01% | 657,021 |
| Jun 11, 2025 | 5.85 | 5.89 | 5.73 | 5.73 | 5.73 | -2.05% | 502,083 |
| Jun 10, 2025 | 5.85 | 5.90 | 5.75 | 5.85 | 5.85 | 0.52% | 753,025 |
| Jun 9, 2025 | 5.67 | 5.90 | 5.60 | 5.82 | 5.82 | 3.19% | 1,062,814 |
| Jun 6, 2025 | 5.67 | 5.73 | 5.62 | 5.64 | 5.64 | -0.88% | 463,170 |
| Jun 5, 2025 | 5.75 | 5.77 | 5.55 | 5.69 | 5.69 | -0.70% | 755,802 |
| Jun 4, 2025 | 5.71 | 5.79 | 5.57 | 5.73 | 5.73 | 1.78% | 848,993 |
| Jun 3, 2025 | 5.75 | 5.76 | 5.57 | 5.63 | 5.63 | -2.76% | 1,087,804 |
| Jun 2, 2025 | 5.53 | 5.81 | 5.45 | 5.79 | 5.79 | 4.32% | 1,711,667 |