IHS Holding Limited (IHS)
NYSE: IHS · Real-Time Price · USD
6.03
+0.14 (2.38%)
At close: Jul 21, 2025, 4:00 PM
6.03
0.00 (0.00%)
After-hours: Jul 21, 2025, 7:00 PM EDT
IHS Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2025 | 5.95 | 6.07 | 5.92 | 6.03 | 6.03 | 2.38% | 566,947 |
| Jul 18, 2025 | 6.11 | 6.11 | 5.86 | 5.89 | 5.89 | -3.28% | 1,236,901 |
| Jul 17, 2025 | 6.10 | 6.19 | 6.07 | 6.09 | 6.09 | -0.65% | 878,233 |
| Jul 16, 2025 | 6.05 | 6.16 | 5.96 | 6.13 | 6.13 | 1.66% | 724,197 |
| Jul 15, 2025 | 6.00 | 6.14 | 5.97 | 6.03 | 6.03 | -0.17% | 625,753 |
| Jul 14, 2025 | 5.95 | 6.16 | 5.93 | 6.04 | 6.04 | 1.34% | 748,962 |
| Jul 11, 2025 | 6.09 | 6.10 | 5.89 | 5.96 | 5.96 | -2.30% | 565,595 |
| Jul 10, 2025 | 6.05 | 6.16 | 6.03 | 6.10 | 6.10 | 0.66% | 624,076 |
| Jul 9, 2025 | 6.25 | 6.26 | 6.06 | 6.06 | 6.06 | -3.19% | 661,989 |
| Jul 8, 2025 | 5.95 | 6.27 | 5.92 | 6.26 | 6.26 | 5.21% | 1,003,160 |
| Jul 7, 2025 | 5.96 | 6.01 | 5.88 | 5.95 | 5.95 | -1.33% | 790,377 |
| Jul 3, 2025 | 5.80 | 6.04 | 5.80 | 6.03 | 6.03 | 3.97% | 1,098,967 |
| Jul 2, 2025 | 6.30 | 6.30 | 5.78 | 5.80 | 5.80 | -8.52% | 2,068,757 |
| Jul 1, 2025 | 5.64 | 6.43 | 5.53 | 6.34 | 6.34 | 14.03% | 2,723,433 |
| Jun 30, 2025 | 5.58 | 5.60 | 5.50 | 5.56 | 5.56 | - | 541,874 |
| Jun 27, 2025 | 5.49 | 5.56 | 5.40 | 5.56 | 5.56 | 2.02% | 713,186 |
| Jun 26, 2025 | 5.65 | 5.65 | 5.45 | 5.45 | 5.45 | -3.88% | 676,626 |
| Jun 25, 2025 | 5.76 | 5.79 | 5.64 | 5.67 | 5.67 | -1.39% | 497,826 |
| Jun 24, 2025 | 5.62 | 5.81 | 5.59 | 5.75 | 5.75 | 2.50% | 711,142 |
| Jun 23, 2025 | 5.67 | 5.68 | 5.53 | 5.61 | 5.61 | -2.77% | 846,988 |
| Jun 20, 2025 | 5.76 | 5.79 | 5.66 | 5.77 | 5.77 | 0.35% | 1,323,465 |
| Jun 18, 2025 | 5.77 | 5.85 | 5.69 | 5.75 | 5.75 | 0.17% | 515,598 |
| Jun 17, 2025 | 5.85 | 5.86 | 5.71 | 5.74 | 5.74 | -2.38% | 374,036 |
| Jun 16, 2025 | 5.64 | 5.92 | 5.63 | 5.88 | 5.88 | 4.44% | 799,007 |
| Jun 13, 2025 | 5.84 | 5.90 | 5.50 | 5.63 | 5.63 | -5.54% | 818,625 |
| Jun 12, 2025 | 5.77 | 5.96 | 5.67 | 5.96 | 5.96 | 4.01% | 657,021 |
| Jun 11, 2025 | 5.85 | 5.89 | 5.73 | 5.73 | 5.73 | -2.05% | 502,083 |
| Jun 10, 2025 | 5.85 | 5.90 | 5.75 | 5.85 | 5.85 | 0.52% | 753,025 |
| Jun 9, 2025 | 5.67 | 5.90 | 5.60 | 5.82 | 5.82 | 3.19% | 1,062,814 |
| Jun 6, 2025 | 5.67 | 5.73 | 5.62 | 5.64 | 5.64 | -0.88% | 463,170 |
| Jun 5, 2025 | 5.75 | 5.77 | 5.55 | 5.69 | 5.69 | -0.70% | 755,802 |
| Jun 4, 2025 | 5.71 | 5.79 | 5.57 | 5.73 | 5.73 | 1.78% | 848,993 |
| 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 |