IHS Holding Limited (IHS)
NYSE: IHS · Real-Time Price · USD
5.72
-0.02 (-0.26%)
Jun 5, 2025, 10:06 AM - Market open
IHS Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2025 | 5.71 | 5.79 | 5.57 | 5.73 | 5.73 | 1.78% | 847,331 |
| Jun 3, 2025 | 5.75 | 5.76 | 5.57 | 5.63 | 5.63 | -2.76% | 1,087,804 |
| Jun 2, 2025 | 5.53 | 5.81 | 5.45 | 5.79 | 5.79 | 4.32% | 1,711,667 |
| May 30, 2025 | 5.49 | 5.56 | 5.38 | 5.55 | 5.55 | 2.21% | 967,566 |
| May 29, 2025 | 5.33 | 5.51 | 5.22 | 5.43 | 5.43 | 4.02% | 1,042,607 |
| May 28, 2025 | 5.49 | 5.49 | 5.10 | 5.22 | 5.22 | -4.92% | 1,855,644 |
| May 27, 2025 | 5.50 | 5.59 | 5.39 | 5.49 | 5.49 | 2.04% | 1,864,876 |
| May 23, 2025 | 5.49 | 5.50 | 5.33 | 5.38 | 5.38 | -2.18% | 558,874 |
| May 22, 2025 | 5.36 | 5.54 | 5.27 | 5.50 | 5.50 | 1.85% | 968,519 |
| May 21, 2025 | 5.63 | 5.67 | 5.25 | 5.40 | 5.40 | -2.88% | 2,054,902 |
| May 20, 2025 | 6.28 | 6.30 | 5.36 | 5.56 | 5.56 | -11.04% | 2,869,690 |
| May 19, 2025 | 6.24 | 6.28 | 6.04 | 6.25 | 6.25 | -0.48% | 1,372,275 |
| May 16, 2025 | 6.12 | 6.30 | 6.03 | 6.28 | 6.28 | 2.11% | 852,892 |
| May 15, 2025 | 6.10 | 6.17 | 6.00 | 6.15 | 6.15 | 0.33% | 1,154,358 |
| May 14, 2025 | 6.07 | 6.15 | 5.93 | 6.13 | 6.13 | 0.99% | 1,139,137 |
| May 13, 2025 | 5.97 | 6.11 | 5.90 | 6.07 | 6.07 | 1.68% | 1,155,907 |
| May 12, 2025 | 5.82 | 6.01 | 5.72 | 5.97 | 5.97 | 4.74% | 1,444,225 |
| May 9, 2025 | 5.71 | 5.75 | 5.63 | 5.70 | 5.70 | -0.18% | 790,141 |
| May 8, 2025 | 5.95 | 6.00 | 5.70 | 5.71 | 5.71 | -3.87% | 1,253,218 |
| May 7, 2025 | 5.40 | 5.97 | 5.36 | 5.94 | 5.94 | 9.19% | 3,161,112 |
| May 6, 2025 | 4.90 | 5.49 | 4.87 | 5.44 | 5.44 | 9.68% | 4,090,655 |
| May 5, 2025 | 4.92 | 5.06 | 4.87 | 4.96 | 4.96 | 1.22% | 961,570 |
| May 2, 2025 | 5.02 | 5.09 | 4.85 | 4.90 | 4.90 | -1.41% | 785,576 |
| May 1, 2025 | 4.91 | 5.07 | 4.91 | 4.97 | 4.97 | 1.43% | 1,219,413 |
| Apr 30, 2025 | 4.90 | 4.95 | 4.82 | 4.90 | 4.90 | -1.01% | 610,713 |
| Apr 29, 2025 | 4.88 | 5.00 | 4.79 | 4.95 | 4.95 | 1.43% | 762,503 |
| Apr 28, 2025 | 4.83 | 4.97 | 4.75 | 4.88 | 4.88 | 1.88% | 522,306 |
| Apr 25, 2025 | 4.82 | 4.85 | 4.69 | 4.79 | 4.79 | -0.83% | 303,706 |
| Apr 24, 2025 | 4.76 | 4.91 | 4.71 | 4.83 | 4.83 | 2.33% | 389,574 |
| Apr 23, 2025 | 4.85 | 4.87 | 4.68 | 4.72 | 4.72 | -1.46% | 373,087 |
| Apr 22, 2025 | 4.84 | 4.90 | 4.77 | 4.79 | 4.79 | 0.21% | 362,998 |
| Apr 21, 2025 | 4.95 | 5.02 | 4.73 | 4.78 | 4.78 | -3.24% | 424,951 |
| Apr 17, 2025 | 5.01 | 5.14 | 4.92 | 4.94 | 4.94 | -2.95% | 504,631 |
| Apr 16, 2025 | 5.06 | 5.13 | 4.99 | 5.09 | 5.09 | 0.59% | 412,875 |
| Apr 15, 2025 | 4.87 | 5.10 | 4.86 | 5.06 | 5.06 | 3.05% | 344,028 |
| Apr 14, 2025 | 4.62 | 4.93 | 4.62 | 4.91 | 4.91 | 6.74% | 359,100 |
| Apr 11, 2025 | 4.56 | 4.63 | 4.50 | 4.60 | 4.60 | 0.66% | 240,879 |
| Apr 10, 2025 | 4.56 | 4.69 | 4.45 | 4.57 | 4.57 | -0.87% | 431,132 |
| Apr 9, 2025 | 4.31 | 4.61 | 4.21 | 4.61 | 4.61 | 5.73% | 480,185 |
| Apr 8, 2025 | 4.52 | 4.60 | 4.26 | 4.36 | 4.36 | -0.91% | 502,267 |
| Apr 7, 2025 | 4.59 | 4.81 | 4.30 | 4.40 | 4.40 | -6.58% | 958,199 |
| Apr 4, 2025 | 5.10 | 5.10 | 4.57 | 4.71 | 4.71 | -8.72% | 722,066 |
| Apr 3, 2025 | 5.12 | 5.22 | 5.12 | 5.16 | 5.16 | -2.46% | 348,943 |
| Apr 2, 2025 | 5.17 | 5.31 | 5.12 | 5.29 | 5.29 | 1.54% | 420,387 |
| Apr 1, 2025 | 5.26 | 5.32 | 5.18 | 5.21 | 5.21 | -0.19% | 552,952 |
| Mar 31, 2025 | 5.28 | 5.30 | 5.07 | 5.22 | 5.22 | -1.88% | 1,104,097 |
| Mar 28, 2025 | 5.35 | 5.38 | 5.17 | 5.32 | 5.32 | -0.93% | 702,478 |
| Mar 27, 2025 | 5.24 | 5.42 | 5.18 | 5.37 | 5.37 | 2.29% | 766,278 |
| Mar 26, 2025 | 5.26 | 5.38 | 5.16 | 5.25 | 5.25 | -1.87% | 701,811 |
| Mar 25, 2025 | 5.45 | 5.47 | 5.25 | 5.35 | 5.35 | 0.19% | 925,530 |