Skip to main content
IHS Holding Limited (IHS)
NYSE: IHS · Real-Time Price · USD
2.790
-0.010 (-0.36%)
Nov 20, 2024, 4:00 PM EST - Market closed

IHS Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20242.732.842.732.792.79-0.36%418,665
Nov 19, 20242.822.842.732.802.80-304,792
Nov 18, 20242.652.812.612.802.806.06%350,335
Nov 15, 20242.602.702.572.642.641.54%355,498
Nov 14, 20242.562.672.532.602.600.78%344,279
Nov 13, 20242.702.742.572.582.58-2.27%432,142
Nov 12, 20242.852.942.442.642.64-4.69%933,234
Nov 11, 20242.802.852.732.772.77-1.07%258,959
Nov 8, 20242.852.872.742.802.80-1.41%373,454
Nov 7, 20242.962.992.832.842.84-4.70%272,502
Nov 6, 20243.013.022.932.982.98-0.33%309,235
Nov 5, 20242.903.012.882.992.992.05%238,914
Nov 4, 20242.792.932.782.932.933.90%383,915
Nov 1, 20243.003.002.672.822.82-4.41%713,948
Oct 31, 20243.003.022.942.952.95-1.01%330,871
Oct 30, 20243.013.052.962.982.98-0.67%232,886
Oct 29, 20242.963.012.893.003.000.67%257,051
Oct 28, 20243.023.042.982.982.98-0.67%174,419
Oct 25, 20242.953.022.953.003.001.35%154,211
Oct 24, 20243.003.012.902.962.96-1.00%247,273
Oct 23, 20243.053.062.992.992.99-1.97%178,704
Oct 22, 20243.033.073.003.053.050.66%188,349
Oct 21, 20243.063.083.003.033.03-1.62%145,010
Oct 18, 20243.013.123.003.083.082.67%150,722
Oct 17, 20243.013.043.003.003.00-0.66%216,994
Oct 16, 20243.063.133.023.023.02-0.66%179,624
Oct 15, 20243.013.072.993.043.040.66%178,229
Oct 14, 20243.033.052.993.023.02-148,280
Oct 11, 20242.943.032.933.023.022.03%174,834
Oct 10, 20243.003.012.892.962.96-1.66%265,358
Oct 9, 20243.033.063.003.013.01-1.31%221,887
Oct 8, 20243.093.113.033.053.05-2.56%260,518
Oct 7, 20243.153.173.073.133.13-1.57%207,832
Oct 4, 20243.073.183.063.183.183.25%292,836
Oct 3, 20243.113.113.023.083.08-0.65%177,563
Oct 2, 20243.013.112.853.103.102.65%292,506
Oct 1, 20243.003.062.963.023.021.00%337,616
Sep 30, 20243.043.092.972.992.99-3.24%467,915
Sep 27, 20243.103.203.083.093.09-225,057
Sep 26, 20243.153.153.023.093.090.32%215,723
Sep 25, 20243.153.153.053.083.08-3.14%150,522
Sep 24, 20243.063.193.033.183.184.61%224,120
Sep 23, 20242.993.102.923.043.042.01%258,839
Sep 20, 20243.003.072.902.982.98-1.97%288,622
Sep 19, 20243.103.103.033.043.04-0.65%199,528
Sep 18, 20243.103.133.053.063.06-0.65%230,249
Sep 17, 20243.123.143.053.083.08-0.65%214,806
Sep 16, 20243.083.133.003.103.100.32%190,049
Sep 13, 20243.153.163.053.093.09-0.96%215,733
Sep 12, 20243.223.223.113.123.12-2.80%140,139
Sep 11, 20243.073.292.973.213.214.56%263,688
Sep 10, 20243.023.102.983.073.071.66%260,779
Sep 9, 20243.033.143.013.023.02-0.98%160,093
Sep 6, 20243.163.163.003.053.05-4.39%146,532
Sep 5, 20243.183.203.063.193.190.95%211,250
Sep 4, 20243.143.253.073.163.160.64%230,535
Sep 3, 20243.283.303.133.143.14-4.56%255,459
Aug 30, 20243.323.383.273.293.29-0.90%201,442
Aug 29, 20243.423.433.313.323.32-2.64%111,161
Aug 28, 20243.463.483.373.413.41-1.45%165,724
Aug 27, 20243.533.533.383.463.46-1.98%152,992
Aug 26, 20243.583.683.513.533.53-1.94%260,418
Aug 23, 20243.613.723.583.603.600.56%240,040
Aug 22, 20243.533.643.493.583.58-0.83%338,218
Aug 21, 20243.503.633.503.613.613.14%371,998
Aug 20, 20243.543.583.493.503.50-1.69%246,627
Aug 19, 20243.563.593.373.563.562.30%298,373
Aug 16, 20243.403.613.383.483.481.46%388,753
Aug 15, 20243.253.463.193.433.435.21%355,518
Aug 14, 20243.233.303.123.263.26-0.61%468,529
Aug 13, 20242.803.282.703.283.2817.14%1,989,301
Aug 12, 20242.902.902.772.802.80-3.45%973,693
Aug 9, 20242.983.012.872.902.90-3.01%441,071
Aug 8, 20243.003.142.852.992.99-0.33%4,259,077
Aug 7, 20242.583.302.573.003.0016.73%3,995,771
Aug 6, 20242.652.682.572.572.57-3.02%203,700
Aug 5, 20242.692.722.562.652.65-5.69%250,223
Aug 2, 20242.752.812.652.812.810.36%572,630
Aug 1, 20242.802.812.692.802.80-1.06%463,016
Jul 31, 20242.862.892.792.832.83-0.35%806,395
Jul 30, 20242.912.952.822.842.84-3.07%204,363
Jul 29, 20243.033.032.912.932.93-2.33%159,028
Jul 26, 20242.833.012.833.003.008.70%337,330
Jul 25, 20242.923.002.742.762.76-4.83%1,387,379
Jul 24, 20242.902.922.832.902.900.35%402,759
Jul 23, 20242.892.962.862.892.89-392,095
Jul 22, 20242.812.912.812.892.890.70%163,045
Jul 19, 20242.802.932.782.872.872.50%172,341
Jul 18, 20242.872.902.782.802.80-1.75%352,932
Jul 17, 20243.023.062.842.852.85-5.32%2,337,790
Jul 16, 20242.933.012.933.013.012.38%1,197,842
Jul 15, 20242.973.012.912.942.94-1.34%2,013,659
Jul 12, 20242.973.042.952.982.980.34%311,513
Jul 11, 20242.943.002.912.972.971.71%239,350
Jul 10, 20242.892.952.812.922.920.69%263,246
Jul 9, 20242.942.942.832.902.90-1.36%698,736
Jul 8, 20243.023.072.932.942.94-2.00%134,704
Jul 5, 20242.953.072.933.003.001.69%273,920
Jul 3, 20242.973.072.952.952.95-0.34%105,319
Jul 2, 20243.063.062.902.962.96-3.27%469,941