IHS Holding Limited (IHS)
NYSE: IHS · Real-Time Price · USD
6.79
+0.11 (1.65%)
At close: Oct 16, 2025, 4:00 PM EDT
6.79
0.00 (0.00%)
After-hours: Oct 16, 2025, 4:00 PM EDT
IHS Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 6.73 | 6.88 | 6.72 | 6.88 | - | 2.99% | 224,930 |
| Oct 15, 2025 | 6.64 | 6.70 | 6.56 | 6.68 | 6.68 | 1.21% | 333,871 |
| Oct 14, 2025 | 6.49 | 6.65 | 6.43 | 6.60 | 6.60 | 1.23% | 343,793 |
| Oct 13, 2025 | 6.54 | 6.64 | 6.48 | 6.52 | 6.52 | 1.40% | 361,532 |
| Oct 10, 2025 | 6.72 | 6.78 | 6.38 | 6.43 | 6.43 | -4.17% | 519,428 |
| Oct 9, 2025 | 6.86 | 6.88 | 6.69 | 6.71 | 6.71 | -2.19% | 255,815 |
| Oct 8, 2025 | 6.83 | 6.94 | 6.77 | 6.86 | 6.86 | 1.78% | 414,036 |
| Oct 7, 2025 | 6.70 | 6.81 | 6.67 | 6.74 | 6.74 | 0.90% | 293,075 |
| Oct 6, 2025 | 6.73 | 6.85 | 6.66 | 6.68 | 6.68 | -0.74% | 472,573 |
| Oct 3, 2025 | 6.80 | 6.85 | 6.72 | 6.73 | 6.73 | -0.88% | 291,215 |
| Oct 2, 2025 | 6.90 | 6.90 | 6.75 | 6.79 | 6.79 | -1.74% | 268,422 |
| Oct 1, 2025 | 6.82 | 6.94 | 6.73 | 6.91 | 6.91 | 1.32% | 566,443 |
| Sep 30, 2025 | 6.75 | 7.05 | 6.73 | 6.82 | 6.82 | 2.10% | 879,039 |
| Sep 29, 2025 | 6.75 | 6.75 | 6.57 | 6.68 | 6.68 | 0.15% | 429,271 |
| Sep 26, 2025 | 6.74 | 6.76 | 6.63 | 6.67 | 6.67 | -0.60% | 251,428 |
| Sep 25, 2025 | 6.70 | 6.83 | 6.64 | 6.71 | 6.71 | -0.30% | 259,796 |
| Sep 24, 2025 | 6.82 | 6.85 | 6.72 | 6.73 | 6.73 | -1.61% | 354,596 |
| Sep 23, 2025 | 6.95 | 6.95 | 6.74 | 6.84 | 6.84 | -1.58% | 359,132 |
| Sep 22, 2025 | 6.79 | 7.01 | 6.68 | 6.95 | 6.95 | 1.61% | 652,861 |
| Sep 19, 2025 | 6.91 | 6.95 | 6.79 | 6.84 | 6.84 | -1.16% | 990,428 |
| Sep 18, 2025 | 6.94 | 6.96 | 6.80 | 6.92 | 6.92 | - | 358,107 |
| Sep 17, 2025 | 7.00 | 7.06 | 6.90 | 6.92 | 6.92 | -1.00% | 465,078 |
| Sep 16, 2025 | 7.29 | 7.29 | 6.88 | 6.99 | 6.99 | -2.51% | 729,491 |
| Sep 15, 2025 | 7.60 | 7.61 | 7.13 | 7.17 | 7.17 | -5.78% | 783,033 |
| Sep 12, 2025 | 7.32 | 7.66 | 7.24 | 7.61 | 7.61 | 3.82% | 829,648 |
| Sep 11, 2025 | 7.20 | 7.36 | 7.13 | 7.33 | 7.33 | 1.81% | 488,638 |
| Sep 10, 2025 | 7.25 | 7.34 | 7.20 | 7.20 | 7.20 | -0.28% | 207,711 |
| Sep 9, 2025 | 7.40 | 7.40 | 7.19 | 7.22 | 7.22 | -2.17% | 496,113 |
| Sep 8, 2025 | 7.29 | 7.43 | 7.21 | 7.38 | 7.38 | 1.51% | 451,201 |
| Sep 5, 2025 | 7.18 | 7.37 | 7.11 | 7.27 | 7.27 | 0.97% | 413,018 |
| Sep 4, 2025 | 7.19 | 7.24 | 7.14 | 7.20 | 7.20 | -0.41% | 234,059 |
| Sep 3, 2025 | 7.22 | 7.43 | 7.18 | 7.23 | 7.23 | 0.70% | 342,466 |
| Sep 2, 2025 | 7.12 | 7.24 | 6.92 | 7.18 | 7.18 | -0.97% | 483,669 |
| Aug 29, 2025 | 7.23 | 7.29 | 7.17 | 7.25 | 7.25 | -0.14% | 399,335 |
| Aug 28, 2025 | 7.26 | 7.33 | 7.12 | 7.26 | 7.26 | 0.41% | 372,145 |
| Aug 27, 2025 | 7.28 | 7.30 | 7.15 | 7.23 | 7.23 | -1.36% | 407,667 |
| Aug 26, 2025 | 7.46 | 7.46 | 7.24 | 7.33 | 7.33 | -1.35% | 633,380 |
| Aug 25, 2025 | 7.10 | 7.52 | 7.09 | 7.43 | 7.43 | 4.80% | 696,338 |
| Aug 22, 2025 | 6.96 | 7.17 | 6.95 | 7.09 | 7.09 | 1.58% | 435,651 |
| Aug 21, 2025 | 6.73 | 7.09 | 6.71 | 6.98 | 6.98 | 3.56% | 771,114 |
| Aug 20, 2025 | 6.80 | 6.83 | 6.66 | 6.74 | 6.74 | -1.03% | 642,361 |
| Aug 19, 2025 | 6.90 | 6.93 | 6.78 | 6.81 | 6.81 | -1.59% | 574,934 |
| Aug 18, 2025 | 7.10 | 7.14 | 6.90 | 6.92 | 6.92 | -1.70% | 797,779 |
| Aug 15, 2025 | 7.00 | 7.12 | 6.87 | 7.04 | 7.04 | 1.15% | 478,987 |
| Aug 14, 2025 | 6.87 | 6.99 | 6.74 | 6.96 | 6.96 | 1.46% | 494,035 |
| Aug 13, 2025 | 7.32 | 7.32 | 6.79 | 6.86 | 6.86 | -6.16% | 892,496 |
| Aug 12, 2025 | 6.43 | 7.41 | 6.28 | 7.31 | 7.31 | 8.46% | 1,638,276 |
| 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 |