IHS Holding Limited (IHS)
NYSE: IHS · Real-Time Price · USD
7.25
-0.01 (-0.14%)
At close: Aug 29, 2025, 4:00 PM
7.27
+0.02 (0.28%)
After-hours: Aug 29, 2025, 7:00 PM EDT

IHS Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 20257.237.297.177.257.25-0.14%398,328
Aug 28, 20257.267.337.127.267.260.41%372,145
Aug 27, 20257.287.307.157.237.23-1.36%407,667
Aug 26, 20257.467.467.247.337.33-1.35%633,380
Aug 25, 20257.107.527.097.437.434.80%696,338
Aug 22, 20256.967.176.957.097.091.58%435,651
Aug 21, 20256.737.096.716.986.983.56%771,114
Aug 20, 20256.806.836.666.746.74-1.03%642,361
Aug 19, 20256.906.936.786.816.81-1.59%574,934
Aug 18, 20257.107.146.906.926.92-1.70%797,779
Aug 15, 20257.007.126.877.047.041.15%478,987
Aug 14, 20256.876.996.746.966.961.46%494,035
Aug 13, 20257.327.326.796.866.86-6.16%892,496
Aug 12, 20256.437.416.287.317.318.46%1,638,276
Aug 11, 20256.656.796.616.746.741.35%949,243
Aug 8, 20256.636.716.586.656.650.91%420,635
Aug 7, 20256.426.646.386.596.593.78%519,106
Aug 6, 20256.406.456.356.356.35-1.24%483,751
Aug 5, 20256.676.716.326.436.43-3.60%703,991
Aug 4, 20256.526.676.426.676.672.77%536,422
Aug 1, 20256.436.546.236.496.49-0.15%627,892
Jul 31, 20256.396.556.376.506.502.04%578,194
Jul 30, 20256.456.506.286.376.37-1.55%602,176
Jul 29, 20256.386.476.336.476.471.57%469,859
Jul 28, 20256.186.456.106.376.373.41%1,076,196
Jul 25, 20256.176.206.016.166.16-0.65%421,334
Jul 24, 20256.106.246.076.206.201.64%432,917
Jul 23, 20256.046.146.016.106.10-444,286
Jul 22, 20256.086.246.076.106.101.16%379,876
Jul 21, 20255.956.075.926.036.032.38%843,204
Jul 18, 20256.116.115.865.895.89-3.28%1,236,901
Jul 17, 20256.106.196.076.096.09-0.65%878,233
Jul 16, 20256.056.165.966.136.131.66%724,197
Jul 15, 20256.006.145.976.036.03-0.17%625,753
Jul 14, 20255.956.165.936.046.041.34%748,962
Jul 11, 20256.096.105.895.965.96-2.30%565,595
Jul 10, 20256.056.166.036.106.100.66%624,076
Jul 9, 20256.256.266.066.066.06-3.19%661,989
Jul 8, 20255.956.275.926.266.265.21%1,003,160
Jul 7, 20255.966.015.885.955.95-1.33%790,377
Jul 3, 20255.806.045.806.036.033.97%1,098,967
Jul 2, 20256.306.305.785.805.80-8.52%2,068,757
Jul 1, 20255.646.435.536.346.3414.03%2,723,433
Jun 30, 20255.585.605.505.565.56-541,874
Jun 27, 20255.495.565.405.565.562.02%713,186
Jun 26, 20255.655.655.455.455.45-3.88%676,626
Jun 25, 20255.765.795.645.675.67-1.39%497,826
Jun 24, 20255.625.815.595.755.752.50%711,142
Jun 23, 20255.675.685.535.615.61-2.77%846,988
Jun 20, 20255.765.795.665.775.770.35%1,323,465