IHS Holding Limited (IHS)
NYSE: IHS · Real-Time Price · USD
6.81
+0.09 (1.34%)
Nov 26, 2025, 9:32 AM EST - Market open
IHS Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25, 2025 | 6.69 | 6.79 | 6.62 | 6.72 | 6.72 | 0.30% | 685,958 |
| Nov 24, 2025 | 6.25 | 6.72 | 6.25 | 6.70 | 6.70 | 6.69% | 951,627 |
| Nov 21, 2025 | 6.31 | 6.38 | 6.22 | 6.28 | 6.28 | -0.32% | 878,099 |
| Nov 20, 2025 | 6.39 | 6.56 | 6.26 | 6.30 | 6.30 | -0.47% | 997,948 |
| Nov 19, 2025 | 6.31 | 6.46 | 6.27 | 6.33 | 6.33 | -0.31% | 972,650 |
| Nov 18, 2025 | 6.26 | 6.38 | 6.07 | 6.35 | 6.35 | 1.60% | 770,151 |
| Nov 17, 2025 | 6.24 | 6.33 | 6.10 | 6.25 | 6.25 | 0.16% | 673,989 |
| Nov 14, 2025 | 6.06 | 6.41 | 5.71 | 6.24 | 6.24 | -2.95% | 1,403,074 |
| Nov 13, 2025 | 6.79 | 6.79 | 6.23 | 6.43 | 6.43 | -6.54% | 1,361,037 |
| Nov 12, 2025 | 7.57 | 8.00 | 6.78 | 6.88 | 6.88 | 2.23% | 2,127,772 |
| Nov 11, 2025 | 6.50 | 6.82 | 6.47 | 6.73 | 6.73 | 3.22% | 514,076 |
| Nov 10, 2025 | 6.64 | 6.68 | 6.51 | 6.52 | 6.52 | -1.36% | 304,176 |
| Nov 7, 2025 | 6.41 | 6.62 | 6.37 | 6.61 | 6.61 | 3.12% | 296,657 |
| Nov 6, 2025 | 6.61 | 6.61 | 6.34 | 6.41 | 6.41 | -3.32% | 393,730 |
| Nov 5, 2025 | 6.57 | 6.67 | 6.52 | 6.63 | 6.63 | -0.15% | 336,261 |
| Nov 4, 2025 | 6.69 | 6.75 | 6.47 | 6.64 | 6.64 | 0.91% | 370,089 |
| Nov 3, 2025 | 6.77 | 6.79 | 6.48 | 6.58 | 6.58 | -3.94% | 473,322 |
| Oct 31, 2025 | 6.63 | 6.90 | 6.60 | 6.85 | 6.85 | 2.70% | 393,827 |
| Oct 30, 2025 | 6.83 | 6.86 | 6.64 | 6.67 | 6.67 | -2.34% | 219,345 |
| Oct 29, 2025 | 7.00 | 7.00 | 6.77 | 6.83 | 6.83 | -1.73% | 350,600 |
| Oct 28, 2025 | 6.84 | 7.00 | 6.75 | 6.95 | 6.95 | 1.61% | 527,238 |
| Oct 27, 2025 | 6.85 | 6.86 | 6.75 | 6.84 | 6.84 | 0.88% | 207,271 |
| Oct 24, 2025 | 6.72 | 6.82 | 6.64 | 6.78 | 6.78 | 0.89% | 404,415 |
| Oct 23, 2025 | 6.59 | 6.74 | 6.59 | 6.72 | 6.72 | 2.75% | 278,762 |
| Oct 22, 2025 | 6.63 | 6.63 | 6.48 | 6.54 | 6.54 | -1.51% | 368,851 |
| Oct 21, 2025 | 6.72 | 6.74 | 6.61 | 6.64 | 6.64 | -0.75% | 260,032 |
| Oct 20, 2025 | 6.60 | 6.73 | 6.57 | 6.69 | 6.69 | 0.60% | 328,215 |
| Oct 17, 2025 | 6.74 | 6.74 | 6.59 | 6.65 | 6.65 | -2.06% | 245,715 |
| Oct 16, 2025 | 6.73 | 6.90 | 6.72 | 6.79 | 6.79 | 1.65% | 412,317 |
| 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 |