IHS Holding Limited (IHS)
NYSE: IHS · Real-Time Price · USD
4.780
-0.160 (-3.24%)
Apr 21, 2025, 4:00 PM EDT - Market closed
IHS Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 24, 2025 | 5.70 | 5.75 | 5.01 | 5.34 | 5.34 | 1.71% | 1,452,100 |
| Mar 21, 2025 | 4.70 | 5.27 | 4.70 | 5.25 | 5.25 | 11.70% | 2,521,141 |
| Mar 20, 2025 | 4.49 | 4.92 | 4.49 | 4.70 | 4.70 | 3.98% | 1,245,482 |
| Mar 19, 2025 | 4.41 | 4.65 | 4.41 | 4.52 | 4.52 | 2.03% | 1,228,728 |
| Mar 18, 2025 | 4.05 | 4.85 | 4.05 | 4.43 | 4.43 | 13.30% | 2,724,539 |
| Mar 17, 2025 | 3.81 | 3.94 | 3.81 | 3.91 | 3.91 | 3.44% | 578,992 |
| Mar 14, 2025 | 3.80 | 3.85 | 3.74 | 3.78 | 3.78 | 1.89% | 195,521 |
| Mar 13, 2025 | 3.69 | 3.81 | 3.69 | 3.71 | 3.71 | 1.09% | 129,569 |
| Mar 12, 2025 | 3.67 | 3.71 | 3.51 | 3.67 | 3.67 | - | 319,953 |
| Mar 11, 2025 | 3.45 | 3.68 | 3.43 | 3.67 | 3.67 | 6.69% | 273,378 |
| Mar 10, 2025 | 3.60 | 3.73 | 3.41 | 3.44 | 3.44 | -3.37% | 471,575 |
| Mar 7, 2025 | 3.53 | 3.64 | 3.46 | 3.56 | 3.56 | 1.71% | 162,105 |
| Mar 6, 2025 | 3.52 | 3.62 | 3.50 | 3.50 | 3.50 | -1.69% | 170,964 |
| Mar 5, 2025 | 3.56 | 3.64 | 3.48 | 3.56 | 3.56 | 0.56% | 363,039 |
| Mar 4, 2025 | 3.63 | 3.64 | 3.40 | 3.54 | 3.54 | -2.21% | 663,142 |
| Mar 3, 2025 | 3.63 | 3.79 | 3.58 | 3.62 | 3.62 | -0.82% | 324,728 |
| Feb 28, 2025 | 3.66 | 3.67 | 3.56 | 3.65 | 3.65 | - | 213,065 |
| Feb 27, 2025 | 3.75 | 3.81 | 3.63 | 3.65 | 3.65 | -2.67% | 182,039 |
| Feb 26, 2025 | 3.74 | 3.81 | 3.72 | 3.75 | 3.75 | 0.27% | 197,160 |
| Feb 25, 2025 | 3.82 | 3.85 | 3.69 | 3.74 | 3.74 | -1.58% | 250,459 |
| Feb 24, 2025 | 3.82 | 3.88 | 3.72 | 3.80 | 3.80 | - | 126,868 |
| Feb 21, 2025 | 3.85 | 3.85 | 3.75 | 3.80 | 3.80 | -0.78% | 116,290 |
| Feb 20, 2025 | 3.88 | 3.90 | 3.76 | 3.83 | 3.83 | -1.03% | 231,503 |
| Feb 19, 2025 | 3.95 | 3.95 | 3.85 | 3.87 | 3.87 | -2.03% | 113,806 |
| Feb 18, 2025 | 3.95 | 4.02 | 3.90 | 3.95 | 3.95 | - | 198,341 |
| Feb 14, 2025 | 4.12 | 4.19 | 3.95 | 3.95 | 3.95 | -3.19% | 359,650 |
| Feb 13, 2025 | 3.98 | 4.09 | 3.94 | 4.08 | 4.08 | 3.55% | 257,365 |
| Feb 12, 2025 | 3.86 | 3.96 | 3.81 | 3.94 | 3.94 | 0.77% | 180,181 |
| Feb 11, 2025 | 3.96 | 3.96 | 3.82 | 3.91 | 3.91 | -2.01% | 199,076 |
| Feb 10, 2025 | 3.84 | 4.00 | 3.81 | 3.99 | 3.99 | 5.28% | 361,572 |
| Feb 7, 2025 | 3.68 | 3.81 | 3.63 | 3.79 | 3.79 | 2.16% | 183,865 |