IHS Holding Limited (IHS)
NYSE: IHS · Real-Time Price · USD
8.29
+0.04 (0.48%)
At close: Apr 2, 2026, 4:00 PM EDT
8.30
+0.01 (0.12%)
After-hours: Apr 2, 2026, 7:00 PM EDT
IHS Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 8.22 | 8.32 | 8.22 | 8.29 | 8.29 | 0.48% | 1,705,179 |
| Apr 1, 2026 | 8.25 | 8.28 | 8.21 | 8.25 | 8.25 | 0.24% | 544,781 |
| Mar 31, 2026 | 8.27 | 8.28 | 8.20 | 8.23 | 8.23 | - | 1,596,582 |
| Mar 30, 2026 | 8.25 | 8.27 | 8.20 | 8.23 | 8.23 | 0.24% | 534,231 |
| Mar 27, 2026 | 8.21 | 8.25 | 8.20 | 8.21 | 8.21 | - | 824,597 |
| Mar 26, 2026 | 8.20 | 8.24 | 8.17 | 8.21 | 8.21 | -0.36% | 2,270,277 |
| Mar 25, 2026 | 8.27 | 8.27 | 8.20 | 8.24 | 8.24 | - | 3,565,751 |
| Mar 24, 2026 | 8.21 | 8.34 | 8.20 | 8.24 | 8.24 | - | 2,354,004 |
| Mar 23, 2026 | 8.20 | 8.25 | 8.15 | 8.24 | 8.24 | 0.37% | 1,752,642 |
| Mar 20, 2026 | 8.17 | 8.29 | 8.15 | 8.21 | 8.21 | 0.24% | 2,037,174 |
| Mar 19, 2026 | 8.20 | 8.28 | 8.18 | 8.19 | 8.19 | -0.73% | 1,243,344 |
| Mar 18, 2026 | 8.16 | 8.27 | 8.14 | 8.25 | 8.25 | 0.36% | 1,363,369 |
| Mar 17, 2026 | 8.17 | 8.24 | 8.12 | 8.22 | 8.22 | 1.48% | 1,453,240 |
| Mar 16, 2026 | 8.21 | 8.21 | 8.01 | 8.10 | 8.10 | -1.22% | 1,350,384 |
| 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 |