IHS Holding Limited (IHS)
NYSE: IHS · Real-Time Price · USD
5.32
-0.05 (-0.93%)
At close: Mar 28, 2025, 4:00 PM
5.28
-0.04 (-0.76%)
After-hours: Mar 28, 2025, 8:00 PM EDT

IHS Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 20255.355.385.175.325.32-0.93%702,478
Mar 27, 20255.245.425.185.375.372.29%766,278
Mar 26, 20255.265.385.165.255.25-1.87%701,811
Mar 25, 20255.455.475.255.355.350.19%925,530
Mar 24, 20255.705.755.015.345.341.71%1,452,100
Mar 21, 20254.705.274.705.255.2511.70%2,521,141
Mar 20, 20254.494.924.494.704.703.98%1,245,482
Mar 19, 20254.414.654.414.524.522.03%1,228,728
Mar 18, 20254.054.854.054.434.4313.30%2,724,539
Mar 17, 20253.813.943.813.913.913.44%578,992
Mar 14, 20253.803.853.743.783.781.89%195,521
Mar 13, 20253.693.813.693.713.711.09%129,569
Mar 12, 20253.673.713.513.673.67-319,953
Mar 11, 20253.453.683.433.673.676.69%273,378
Mar 10, 20253.603.733.413.443.44-3.37%471,575
Mar 7, 20253.533.643.463.563.561.71%162,105
Mar 6, 20253.523.623.503.503.50-1.69%170,964
Mar 5, 20253.563.643.483.563.560.56%363,039
Mar 4, 20253.633.643.403.543.54-2.21%663,142
Mar 3, 20253.633.793.583.623.62-0.82%324,728
Feb 28, 20253.663.673.563.653.65-213,065
Feb 27, 20253.753.813.633.653.65-2.67%182,039
Feb 26, 20253.743.813.723.753.750.27%197,160
Feb 25, 20253.823.853.693.743.74-1.58%250,459
Feb 24, 20253.823.883.723.803.80-126,868
Feb 21, 20253.853.853.753.803.80-0.78%116,290
Feb 20, 20253.883.903.763.833.83-1.03%231,503
Feb 19, 20253.953.953.853.873.87-2.03%113,806
Feb 18, 20253.954.023.903.953.95-198,341
Feb 14, 20254.124.193.953.953.95-3.19%359,650
Feb 13, 20253.984.093.944.084.083.55%257,365
Feb 12, 20253.863.963.813.943.940.77%180,181
Feb 11, 20253.963.963.823.913.91-2.01%199,076
Feb 10, 20253.844.003.813.993.995.28%361,572
Feb 7, 20253.683.813.633.793.792.16%183,865
Feb 6, 20253.763.773.633.713.71-1.33%200,156
Feb 5, 20253.583.783.563.763.765.62%234,530
Feb 4, 20253.603.773.533.563.56-0.28%684,058
Feb 3, 20253.233.623.233.573.578.84%494,013
Jan 31, 20253.483.523.273.283.28-5.48%1,737,045
Jan 30, 20253.473.573.413.473.470.87%259,007
Jan 29, 20253.463.503.413.443.44-0.29%221,409
Jan 28, 20253.503.543.393.453.45-2.54%321,925
Jan 27, 20253.743.743.453.543.54-5.35%465,525
Jan 24, 20253.713.773.603.743.74-0.27%218,919
Jan 23, 20253.503.903.473.753.756.84%566,516
Jan 22, 20253.433.523.273.513.511.74%943,093
Jan 21, 20253.213.483.203.453.457.48%394,620
Jan 17, 20253.223.263.143.213.210.63%183,936
Jan 16, 20253.113.223.063.193.192.90%189,799