IHS Holding Limited (IHS)
NYSE: IHS · Real-Time Price · USD
3.090
+0.010 (0.32%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 3.15 | 3.15 | 3.05 | 3.08 | 3.08 | -3.14% | 150,522 |
| Sep 24, 2024 | 3.06 | 3.19 | 3.03 | 3.18 | 3.18 | 4.61% | 224,120 |
| Sep 23, 2024 | 2.99 | 3.10 | 2.92 | 3.04 | 3.04 | 2.01% | 258,839 |
| Sep 20, 2024 | 3.00 | 3.07 | 2.90 | 2.98 | 2.98 | -1.97% | 288,622 |
| Sep 19, 2024 | 3.10 | 3.10 | 3.03 | 3.04 | 3.04 | -0.65% | 199,528 |
| Sep 18, 2024 | 3.10 | 3.13 | 3.05 | 3.06 | 3.06 | -0.65% | 230,249 |
| Sep 17, 2024 | 3.12 | 3.14 | 3.05 | 3.08 | 3.08 | -0.65% | 214,806 |
| Sep 16, 2024 | 3.08 | 3.13 | 3.00 | 3.10 | 3.10 | 0.32% | 190,049 |
| Sep 13, 2024 | 3.15 | 3.16 | 3.05 | 3.09 | 3.09 | -0.96% | 215,733 |
| Sep 12, 2024 | 3.22 | 3.22 | 3.11 | 3.12 | 3.12 | -2.80% | 140,139 |
| Sep 11, 2024 | 3.07 | 3.29 | 2.97 | 3.21 | 3.21 | 4.56% | 263,688 |
| Sep 10, 2024 | 3.02 | 3.10 | 2.98 | 3.07 | 3.07 | 1.66% | 260,779 |
| Sep 9, 2024 | 3.03 | 3.14 | 3.01 | 3.02 | 3.02 | -0.98% | 160,093 |
| Sep 6, 2024 | 3.16 | 3.16 | 3.00 | 3.05 | 3.05 | -4.39% | 146,532 |
| Sep 5, 2024 | 3.18 | 3.20 | 3.06 | 3.19 | 3.19 | 0.95% | 211,250 |
| Sep 4, 2024 | 3.14 | 3.25 | 3.07 | 3.16 | 3.16 | 0.64% | 230,535 |
| Sep 3, 2024 | 3.28 | 3.30 | 3.13 | 3.14 | 3.14 | -4.56% | 255,459 |
| Aug 30, 2024 | 3.32 | 3.38 | 3.27 | 3.29 | 3.29 | -0.90% | 201,442 |
| Aug 29, 2024 | 3.42 | 3.43 | 3.31 | 3.32 | 3.32 | -2.64% | 111,161 |
| Aug 28, 2024 | 3.46 | 3.48 | 3.37 | 3.41 | 3.41 | -1.45% | 165,724 |
| Aug 27, 2024 | 3.53 | 3.53 | 3.38 | 3.46 | 3.46 | -1.98% | 152,992 |
| Aug 26, 2024 | 3.58 | 3.68 | 3.51 | 3.53 | 3.53 | -1.94% | 260,418 |
| Aug 23, 2024 | 3.61 | 3.72 | 3.58 | 3.60 | 3.60 | 0.56% | 240,040 |
| Aug 22, 2024 | 3.53 | 3.64 | 3.49 | 3.58 | 3.58 | -0.83% | 338,218 |
| Aug 21, 2024 | 3.50 | 3.63 | 3.50 | 3.61 | 3.61 | 3.14% | 371,998 |
| Aug 20, 2024 | 3.54 | 3.58 | 3.49 | 3.50 | 3.50 | -1.69% | 246,627 |
| Aug 19, 2024 | 3.56 | 3.59 | 3.37 | 3.56 | 3.56 | 2.30% | 298,373 |
| Aug 16, 2024 | 3.40 | 3.61 | 3.38 | 3.48 | 3.48 | 1.46% | 388,753 |
| Aug 15, 2024 | 3.25 | 3.46 | 3.19 | 3.43 | 3.43 | 5.21% | 355,518 |
| Aug 14, 2024 | 3.23 | 3.30 | 3.12 | 3.26 | 3.26 | -0.61% | 468,529 |
| Aug 13, 2024 | 2.80 | 3.28 | 2.70 | 3.28 | 3.28 | 17.14% | 1,989,301 |
| Aug 12, 2024 | 2.90 | 2.90 | 2.77 | 2.80 | 2.80 | -3.45% | 973,693 |
| Aug 9, 2024 | 2.98 | 3.01 | 2.87 | 2.90 | 2.90 | -3.01% | 441,071 |
| Aug 8, 2024 | 3.00 | 3.14 | 2.85 | 2.99 | 2.99 | -0.33% | 4,259,077 |
| Aug 7, 2024 | 2.58 | 3.30 | 2.57 | 3.00 | 3.00 | 16.73% | 3,995,771 |
| Aug 6, 2024 | 2.65 | 2.68 | 2.57 | 2.57 | 2.57 | -3.02% | 203,700 |
| Aug 5, 2024 | 2.69 | 2.72 | 2.56 | 2.65 | 2.65 | -5.69% | 250,223 |
| Aug 2, 2024 | 2.75 | 2.81 | 2.65 | 2.81 | 2.81 | 0.36% | 572,630 |
| Aug 1, 2024 | 2.80 | 2.81 | 2.69 | 2.80 | 2.80 | -1.06% | 463,016 |
| Jul 31, 2024 | 2.86 | 2.89 | 2.79 | 2.83 | 2.83 | -0.35% | 806,395 |
| Jul 30, 2024 | 2.91 | 2.95 | 2.82 | 2.84 | 2.84 | -3.07% | 204,363 |
| Jul 29, 2024 | 3.03 | 3.03 | 2.91 | 2.93 | 2.93 | -2.33% | 159,028 |
| Jul 26, 2024 | 2.83 | 3.01 | 2.83 | 3.00 | 3.00 | 8.70% | 337,330 |
| Jul 25, 2024 | 2.92 | 3.00 | 2.74 | 2.76 | 2.76 | -4.83% | 1,387,379 |
| Jul 24, 2024 | 2.90 | 2.92 | 2.83 | 2.90 | 2.90 | 0.35% | 402,759 |
| Jul 23, 2024 | 2.89 | 2.96 | 2.86 | 2.89 | 2.89 | - | 392,095 |
| Jul 22, 2024 | 2.81 | 2.91 | 2.81 | 2.89 | 2.89 | 0.70% | 163,045 |
| Jul 19, 2024 | 2.80 | 2.93 | 2.78 | 2.87 | 2.87 | 2.50% | 172,341 |
| Jul 18, 2024 | 2.87 | 2.90 | 2.78 | 2.80 | 2.80 | -1.75% | 352,932 |
| Jul 17, 2024 | 3.02 | 3.06 | 2.84 | 2.85 | 2.85 | -5.32% | 2,337,790 |
| Jul 16, 2024 | 2.93 | 3.01 | 2.93 | 3.01 | 3.01 | 2.38% | 1,197,842 |
| Jul 15, 2024 | 2.97 | 3.01 | 2.91 | 2.94 | 2.94 | -1.34% | 2,013,659 |
| Jul 12, 2024 | 2.97 | 3.04 | 2.95 | 2.98 | 2.98 | 0.34% | 311,513 |
| Jul 11, 2024 | 2.94 | 3.00 | 2.91 | 2.97 | 2.97 | 1.71% | 239,350 |
| Jul 10, 2024 | 2.89 | 2.95 | 2.81 | 2.92 | 2.92 | 0.69% | 263,246 |
| Jul 9, 2024 | 2.94 | 2.94 | 2.83 | 2.90 | 2.90 | -1.36% | 698,736 |
| Jul 8, 2024 | 3.02 | 3.07 | 2.93 | 2.94 | 2.94 | -2.00% | 134,704 |
| Jul 5, 2024 | 2.95 | 3.07 | 2.93 | 3.00 | 3.00 | 1.69% | 273,920 |
| Jul 3, 2024 | 2.97 | 3.07 | 2.95 | 2.95 | 2.95 | -0.34% | 105,319 |
| Jul 2, 2024 | 3.06 | 3.06 | 2.90 | 2.96 | 2.96 | -3.27% | 469,941 |
| Jul 1, 2024 | 3.19 | 3.21 | 2.98 | 3.06 | 3.06 | -4.38% | 669,170 |
| Jun 28, 2024 | 3.37 | 3.44 | 3.19 | 3.20 | 3.20 | -3.32% | 349,534 |
| Jun 27, 2024 | 3.35 | 3.35 | 3.26 | 3.31 | 3.31 | -1.19% | 305,953 |
| Jun 26, 2024 | 3.44 | 3.44 | 3.31 | 3.35 | 3.35 | -2.90% | 208,067 |
| Jun 25, 2024 | 3.47 | 3.54 | 3.44 | 3.45 | 3.45 | -1.15% | 247,800 |
| Jun 24, 2024 | 3.58 | 3.61 | 3.49 | 3.49 | 3.49 | -2.79% | 128,916 |
| Jun 21, 2024 | 3.48 | 3.62 | 3.42 | 3.59 | 3.59 | 2.57% | 407,541 |
| Jun 20, 2024 | 3.45 | 3.58 | 3.32 | 3.50 | 3.50 | 1.45% | 1,401,889 |
| Jun 18, 2024 | 3.25 | 3.46 | 3.17 | 3.45 | 3.45 | 4.55% | 661,059 |
| Jun 17, 2024 | 3.40 | 3.44 | 3.22 | 3.30 | 3.30 | -4.07% | 307,380 |
| Jun 14, 2024 | 3.39 | 3.47 | 3.36 | 3.44 | 3.44 | 1.47% | 111,227 |
| Jun 13, 2024 | 3.45 | 3.46 | 3.30 | 3.39 | 3.39 | -1.45% | 257,473 |
| Jun 12, 2024 | 3.54 | 3.57 | 3.44 | 3.44 | 3.44 | -1.15% | 257,309 |
| Jun 11, 2024 | 3.61 | 3.65 | 3.43 | 3.48 | 3.48 | -3.87% | 287,860 |
| Jun 10, 2024 | 3.41 | 3.63 | 3.41 | 3.62 | 3.62 | 6.78% | 279,393 |
| Jun 7, 2024 | 3.44 | 3.48 | 3.34 | 3.39 | 3.39 | -1.17% | 155,733 |
| Jun 6, 2024 | 3.47 | 3.54 | 3.40 | 3.43 | 3.43 | -2.00% | 180,313 |
| Jun 5, 2024 | 3.59 | 3.59 | 3.40 | 3.50 | 3.50 | -1.69% | 178,457 |
| Jun 4, 2024 | 3.58 | 3.62 | 3.46 | 3.56 | 3.56 | -1.93% | 174,345 |
| Jun 3, 2024 | 3.64 | 3.87 | 3.56 | 3.63 | 3.63 | -0.55% | 331,709 |
| May 31, 2024 | 3.34 | 3.65 | 3.34 | 3.65 | 3.65 | 8.96% | 289,583 |
| May 30, 2024 | 3.37 | 3.45 | 3.29 | 3.35 | 3.35 | 0.30% | 417,102 |
| May 29, 2024 | 3.38 | 3.39 | 3.30 | 3.34 | 3.34 | -2.05% | 245,224 |
| May 28, 2024 | 3.35 | 3.42 | 3.26 | 3.41 | 3.41 | 2.10% | 204,414 |
| May 24, 2024 | 3.20 | 3.34 | 3.18 | 3.34 | 3.34 | 5.03% | 222,617 |
| May 23, 2024 | 3.14 | 3.20 | 3.09 | 3.18 | 3.18 | 1.27% | 237,378 |
| May 22, 2024 | 3.25 | 3.25 | 3.07 | 3.14 | 3.14 | -3.38% | 601,117 |
| May 21, 2024 | 3.34 | 3.37 | 3.25 | 3.25 | 3.25 | -2.99% | 252,450 |
| May 20, 2024 | 3.37 | 3.46 | 3.34 | 3.35 | 3.35 | -0.30% | 278,627 |
| May 17, 2024 | 3.39 | 3.45 | 3.29 | 3.36 | 3.36 | -0.88% | 337,789 |
| May 16, 2024 | 3.37 | 3.47 | 3.25 | 3.39 | 3.39 | 0.59% | 396,649 |
| May 15, 2024 | 3.39 | 3.42 | 3.17 | 3.37 | 3.37 | 1.81% | 698,835 |
| May 14, 2024 | 3.47 | 3.64 | 3.11 | 3.31 | 3.31 | -14.03% | 815,315 |
| May 13, 2024 | 3.72 | 3.89 | 3.68 | 3.85 | 3.85 | 2.67% | 411,656 |
| May 10, 2024 | 3.94 | 4.05 | 3.66 | 3.75 | 3.75 | -5.06% | 442,451 |
| May 9, 2024 | 3.86 | 3.99 | 3.86 | 3.95 | 3.95 | 1.54% | 216,099 |
| May 8, 2024 | 3.93 | 3.94 | 3.83 | 3.89 | 3.89 | -1.52% | 316,383 |
| May 7, 2024 | 3.78 | 4.07 | 3.74 | 3.95 | 3.95 | 4.77% | 606,055 |
| May 6, 2024 | 3.81 | 3.83 | 3.62 | 3.77 | 3.77 | -0.79% | 344,397 |
| May 3, 2024 | 3.85 | 3.89 | 3.77 | 3.80 | 3.80 | -0.26% | 142,236 |