IHS Holding Limited (IHS)
NYSE: IHS · Real-Time Price · USD
3.230
+0.150 (4.87%)
Dec 20, 2024, 4:00 PM EST - Market closed
IHS Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 3.03 | 3.29 | 3.03 | 3.23 | 3.23 | 4.87% | 297,289 |
| Dec 19, 2024 | 3.14 | 3.14 | 2.96 | 3.08 | 3.08 | -2.22% | 806,700 |
| Dec 18, 2024 | 3.26 | 3.27 | 3.13 | 3.15 | 3.15 | -3.67% | 437,328 |
| Dec 17, 2024 | 3.23 | 3.27 | 3.16 | 3.27 | 3.27 | 1.24% | 283,117 |
| Dec 16, 2024 | 3.24 | 3.29 | 3.21 | 3.23 | 3.23 | -0.31% | 342,723 |
| Dec 13, 2024 | 3.24 | 3.33 | 3.16 | 3.24 | 3.24 | -0.61% | 570,668 |
| Dec 12, 2024 | 3.31 | 3.34 | 3.22 | 3.26 | 3.26 | -2.10% | 494,391 |
| Dec 11, 2024 | 3.27 | 3.39 | 3.19 | 3.33 | 3.33 | 1.52% | 1,045,533 |
| Dec 10, 2024 | 3.34 | 3.38 | 3.23 | 3.28 | 3.28 | -2.38% | 564,362 |
| Dec 9, 2024 | 3.35 | 3.55 | 3.29 | 3.36 | 3.36 | 2.13% | 577,993 |
| Dec 6, 2024 | 3.30 | 3.35 | 3.20 | 3.29 | 3.29 | -0.30% | 578,538 |
| Dec 5, 2024 | 3.21 | 3.31 | 3.15 | 3.30 | 3.30 | 2.17% | 649,337 |
| Dec 4, 2024 | 3.26 | 3.35 | 3.23 | 3.23 | 3.23 | -0.62% | 565,810 |
| Dec 3, 2024 | 3.23 | 3.28 | 3.19 | 3.25 | 3.25 | - | 536,718 |
| Dec 2, 2024 | 3.28 | 3.29 | 3.17 | 3.25 | 3.25 | - | 699,973 |
| Nov 29, 2024 | 3.25 | 3.29 | 3.10 | 3.25 | 3.25 | -0.31% | 181,215 |
| Nov 27, 2024 | 3.16 | 3.29 | 3.12 | 3.26 | 3.26 | 4.15% | 319,280 |
| Nov 26, 2024 | 3.20 | 3.25 | 3.10 | 3.13 | 3.13 | -1.88% | 358,824 |
| Nov 25, 2024 | 2.99 | 3.21 | 2.92 | 3.19 | 3.19 | 7.77% | 557,029 |
| Nov 22, 2024 | 2.90 | 2.99 | 2.83 | 2.96 | 2.96 | 3.14% | 420,583 |
| Nov 21, 2024 | 2.86 | 2.89 | 2.71 | 2.87 | 2.87 | 2.87% | 412,669 |
| Nov 20, 2024 | 2.73 | 2.84 | 2.73 | 2.79 | 2.79 | -0.36% | 418,675 |
| Nov 19, 2024 | 2.82 | 2.84 | 2.73 | 2.80 | 2.80 | - | 304,792 |
| Nov 18, 2024 | 2.65 | 2.81 | 2.61 | 2.80 | 2.80 | 6.06% | 350,335 |
| Nov 15, 2024 | 2.60 | 2.70 | 2.57 | 2.64 | 2.64 | 1.54% | 355,498 |
| Nov 14, 2024 | 2.56 | 2.67 | 2.53 | 2.60 | 2.60 | 0.78% | 344,279 |
| Nov 13, 2024 | 2.70 | 2.74 | 2.57 | 2.58 | 2.58 | -2.27% | 432,142 |
| Nov 12, 2024 | 2.85 | 2.94 | 2.44 | 2.64 | 2.64 | -4.69% | 933,234 |
| Nov 11, 2024 | 2.80 | 2.85 | 2.73 | 2.77 | 2.77 | -1.07% | 258,959 |
| Nov 8, 2024 | 2.85 | 2.87 | 2.74 | 2.80 | 2.80 | -1.41% | 373,454 |
| Nov 7, 2024 | 2.96 | 2.99 | 2.83 | 2.84 | 2.84 | -4.70% | 272,502 |
| Nov 6, 2024 | 3.01 | 3.02 | 2.93 | 2.98 | 2.98 | -0.33% | 309,235 |
| Nov 5, 2024 | 2.90 | 3.01 | 2.88 | 2.99 | 2.99 | 2.05% | 238,914 |
| Nov 4, 2024 | 2.79 | 2.93 | 2.78 | 2.93 | 2.93 | 3.90% | 383,915 |
| Nov 1, 2024 | 3.00 | 3.00 | 2.67 | 2.82 | 2.82 | -4.41% | 713,948 |
| Oct 31, 2024 | 3.00 | 3.02 | 2.94 | 2.95 | 2.95 | -1.01% | 330,871 |
| Oct 30, 2024 | 3.01 | 3.05 | 2.96 | 2.98 | 2.98 | -0.67% | 232,886 |
| Oct 29, 2024 | 2.96 | 3.01 | 2.89 | 3.00 | 3.00 | 0.67% | 257,051 |
| Oct 28, 2024 | 3.02 | 3.04 | 2.98 | 2.98 | 2.98 | -0.67% | 174,419 |
| Oct 25, 2024 | 2.95 | 3.02 | 2.95 | 3.00 | 3.00 | 1.35% | 154,211 |
| Oct 24, 2024 | 3.00 | 3.01 | 2.90 | 2.96 | 2.96 | -1.00% | 247,273 |
| Oct 23, 2024 | 3.05 | 3.06 | 2.99 | 2.99 | 2.99 | -1.97% | 178,704 |
| Oct 22, 2024 | 3.03 | 3.07 | 3.00 | 3.05 | 3.05 | 0.66% | 188,349 |
| Oct 21, 2024 | 3.06 | 3.08 | 3.00 | 3.03 | 3.03 | -1.62% | 145,010 |
| Oct 18, 2024 | 3.01 | 3.12 | 3.00 | 3.08 | 3.08 | 2.67% | 150,722 |
| Oct 17, 2024 | 3.01 | 3.04 | 3.00 | 3.00 | 3.00 | -0.66% | 216,994 |
| Oct 16, 2024 | 3.06 | 3.13 | 3.02 | 3.02 | 3.02 | -0.66% | 179,624 |
| Oct 15, 2024 | 3.01 | 3.07 | 2.99 | 3.04 | 3.04 | 0.66% | 178,229 |
| Oct 14, 2024 | 3.03 | 3.05 | 2.99 | 3.02 | 3.02 | - | 148,280 |
| Oct 11, 2024 | 2.94 | 3.03 | 2.93 | 3.02 | 3.02 | 2.03% | 174,834 |
| Oct 10, 2024 | 3.00 | 3.01 | 2.89 | 2.96 | 2.96 | -1.66% | 265,358 |
| Oct 9, 2024 | 3.03 | 3.06 | 3.00 | 3.01 | 3.01 | -1.31% | 221,887 |
| Oct 8, 2024 | 3.09 | 3.11 | 3.03 | 3.05 | 3.05 | -2.56% | 260,518 |
| Oct 7, 2024 | 3.15 | 3.17 | 3.07 | 3.13 | 3.13 | -1.57% | 207,832 |
| Oct 4, 2024 | 3.07 | 3.18 | 3.06 | 3.18 | 3.18 | 3.25% | 292,836 |
| Oct 3, 2024 | 3.11 | 3.11 | 3.02 | 3.08 | 3.08 | -0.65% | 177,563 |
| Oct 2, 2024 | 3.01 | 3.11 | 2.85 | 3.10 | 3.10 | 2.65% | 292,506 |
| Oct 1, 2024 | 3.00 | 3.06 | 2.96 | 3.02 | 3.02 | 1.00% | 337,616 |
| Sep 30, 2024 | 3.04 | 3.09 | 2.97 | 2.99 | 2.99 | -3.24% | 467,915 |
| Sep 27, 2024 | 3.10 | 3.20 | 3.08 | 3.09 | 3.09 | - | 225,057 |
| Sep 26, 2024 | 3.15 | 3.15 | 3.02 | 3.09 | 3.09 | 0.32% | 215,723 |
| Sep 25, 2024 | 3.15 | 3.15 | 3.05 | 3.08 | 3.08 | -3.14% | 150,522 |
| Sep 24, 2024 | 3.06 | 3.19 | 3.03 | 3.18 | 3.18 | 4.61% | 224,120 |
| Sep 23, 2024 | 2.99 | 3.10 | 2.92 | 3.04 | 3.04 | 2.01% | 258,839 |
| Sep 20, 2024 | 3.00 | 3.07 | 2.90 | 2.98 | 2.98 | -1.97% | 288,622 |
| Sep 19, 2024 | 3.10 | 3.10 | 3.03 | 3.04 | 3.04 | -0.65% | 199,528 |
| Sep 18, 2024 | 3.10 | 3.13 | 3.05 | 3.06 | 3.06 | -0.65% | 230,249 |
| Sep 17, 2024 | 3.12 | 3.14 | 3.05 | 3.08 | 3.08 | -0.65% | 214,806 |
| Sep 16, 2024 | 3.08 | 3.13 | 3.00 | 3.10 | 3.10 | 0.32% | 190,049 |
| Sep 13, 2024 | 3.15 | 3.16 | 3.05 | 3.09 | 3.09 | -0.96% | 215,733 |
| Sep 12, 2024 | 3.22 | 3.22 | 3.11 | 3.12 | 3.12 | -2.80% | 140,139 |
| Sep 11, 2024 | 3.07 | 3.29 | 2.97 | 3.21 | 3.21 | 4.56% | 263,688 |
| Sep 10, 2024 | 3.02 | 3.10 | 2.98 | 3.07 | 3.07 | 1.66% | 260,779 |
| Sep 9, 2024 | 3.03 | 3.14 | 3.01 | 3.02 | 3.02 | -0.98% | 160,093 |
| Sep 6, 2024 | 3.16 | 3.16 | 3.00 | 3.05 | 3.05 | -4.39% | 146,532 |
| Sep 5, 2024 | 3.18 | 3.20 | 3.06 | 3.19 | 3.19 | 0.95% | 211,250 |
| Sep 4, 2024 | 3.14 | 3.25 | 3.07 | 3.16 | 3.16 | 0.64% | 230,535 |
| Sep 3, 2024 | 3.28 | 3.30 | 3.13 | 3.14 | 3.14 | -4.56% | 255,459 |
| Aug 30, 2024 | 3.32 | 3.38 | 3.27 | 3.29 | 3.29 | -0.90% | 201,442 |
| Aug 29, 2024 | 3.42 | 3.43 | 3.31 | 3.32 | 3.32 | -2.64% | 111,161 |
| Aug 28, 2024 | 3.46 | 3.48 | 3.37 | 3.41 | 3.41 | -1.45% | 165,724 |
| Aug 27, 2024 | 3.53 | 3.53 | 3.38 | 3.46 | 3.46 | -1.98% | 152,992 |
| Aug 26, 2024 | 3.58 | 3.68 | 3.51 | 3.53 | 3.53 | -1.94% | 260,418 |
| Aug 23, 2024 | 3.61 | 3.72 | 3.58 | 3.60 | 3.60 | 0.56% | 240,040 |
| Aug 22, 2024 | 3.53 | 3.64 | 3.49 | 3.58 | 3.58 | -0.83% | 338,218 |
| Aug 21, 2024 | 3.50 | 3.63 | 3.50 | 3.61 | 3.61 | 3.14% | 371,998 |
| Aug 20, 2024 | 3.54 | 3.58 | 3.49 | 3.50 | 3.50 | -1.69% | 246,627 |
| Aug 19, 2024 | 3.56 | 3.59 | 3.37 | 3.56 | 3.56 | 2.30% | 298,373 |
| Aug 16, 2024 | 3.40 | 3.61 | 3.38 | 3.48 | 3.48 | 1.46% | 388,753 |
| Aug 15, 2024 | 3.25 | 3.46 | 3.19 | 3.43 | 3.43 | 5.21% | 355,518 |
| Aug 14, 2024 | 3.23 | 3.30 | 3.12 | 3.26 | 3.26 | -0.61% | 468,529 |
| Aug 13, 2024 | 2.80 | 3.28 | 2.70 | 3.28 | 3.28 | 17.14% | 1,989,301 |
| Aug 12, 2024 | 2.90 | 2.90 | 2.77 | 2.80 | 2.80 | -3.45% | 973,693 |
| Aug 9, 2024 | 2.98 | 3.01 | 2.87 | 2.90 | 2.90 | -3.01% | 441,071 |
| Aug 8, 2024 | 3.00 | 3.14 | 2.85 | 2.99 | 2.99 | -0.33% | 4,259,077 |
| Aug 7, 2024 | 2.58 | 3.30 | 2.57 | 3.00 | 3.00 | 16.73% | 3,995,771 |
| Aug 6, 2024 | 2.65 | 2.68 | 2.57 | 2.57 | 2.57 | -3.02% | 203,700 |
| Aug 5, 2024 | 2.69 | 2.72 | 2.56 | 2.65 | 2.65 | -5.69% | 250,223 |
| Aug 2, 2024 | 2.75 | 2.81 | 2.65 | 2.81 | 2.81 | 0.36% | 572,630 |
| Aug 1, 2024 | 2.80 | 2.81 | 2.69 | 2.80 | 2.80 | -1.06% | 463,016 |