IHS Holding Limited (IHS)
NYSE: IHS · Real-Time Price · USD
5.56
+0.11 (2.02%)
Jun 27, 2025, 4:00 PM - Market closed

IHS Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 20255.495.565.405.565.562.02%713,070
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
Jun 18, 20255.775.855.695.755.750.17%515,598
Jun 17, 20255.855.865.715.745.74-2.38%374,036
Jun 16, 20255.645.925.635.885.884.44%799,007
Jun 13, 20255.845.905.505.635.63-5.54%818,625
Jun 12, 20255.775.965.675.965.964.01%657,021
Jun 11, 20255.855.895.735.735.73-2.05%502,083
Jun 10, 20255.855.905.755.855.850.52%753,025
Jun 9, 20255.675.905.605.825.823.19%1,062,814
Jun 6, 20255.675.735.625.645.64-0.88%463,170
Jun 5, 20255.755.775.555.695.69-0.70%755,802
Jun 4, 20255.715.795.575.735.731.78%848,993
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