IHS Holding Limited (IHS)
NYSE: IHS · Real-Time Price · USD
3.800
-0.030 (-0.78%)
Feb 21, 2025, 4:00 PM EST - Market closed
IHS Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 6, 2025 | 3.76 | 3.77 | 3.63 | 3.71 | 3.71 | -1.33% | 200,156 |
| Feb 5, 2025 | 3.58 | 3.78 | 3.56 | 3.76 | 3.76 | 5.62% | 234,530 |
| Feb 4, 2025 | 3.60 | 3.77 | 3.53 | 3.56 | 3.56 | -0.28% | 684,058 |
| Feb 3, 2025 | 3.23 | 3.62 | 3.23 | 3.57 | 3.57 | 8.84% | 494,013 |
| Jan 31, 2025 | 3.48 | 3.52 | 3.27 | 3.28 | 3.28 | -5.48% | 1,737,045 |
| Jan 30, 2025 | 3.47 | 3.57 | 3.41 | 3.47 | 3.47 | 0.87% | 259,007 |
| Jan 29, 2025 | 3.46 | 3.50 | 3.41 | 3.44 | 3.44 | -0.29% | 221,409 |
| Jan 28, 2025 | 3.50 | 3.54 | 3.39 | 3.45 | 3.45 | -2.54% | 321,925 |
| Jan 27, 2025 | 3.74 | 3.74 | 3.45 | 3.54 | 3.54 | -5.35% | 465,525 |
| Jan 24, 2025 | 3.71 | 3.77 | 3.60 | 3.74 | 3.74 | -0.27% | 218,919 |
| Jan 23, 2025 | 3.50 | 3.90 | 3.47 | 3.75 | 3.75 | 6.84% | 566,516 |
| Jan 22, 2025 | 3.43 | 3.52 | 3.27 | 3.51 | 3.51 | 1.74% | 943,093 |
| Jan 21, 2025 | 3.21 | 3.48 | 3.20 | 3.45 | 3.45 | 7.48% | 394,620 |
| Jan 17, 2025 | 3.22 | 3.26 | 3.14 | 3.21 | 3.21 | 0.63% | 183,936 |
| Jan 16, 2025 | 3.11 | 3.22 | 3.06 | 3.19 | 3.19 | 2.90% | 189,799 |
| Jan 15, 2025 | 3.13 | 3.16 | 3.08 | 3.10 | 3.10 | 0.98% | 114,861 |
| Jan 14, 2025 | 3.09 | 3.10 | 3.02 | 3.07 | 3.07 | 1.32% | 160,304 |
| Jan 13, 2025 | 3.14 | 3.16 | 3.03 | 3.03 | 3.03 | -3.50% | 272,416 |
| Jan 10, 2025 | 3.19 | 3.19 | 3.01 | 3.14 | 3.14 | -2.79% | 350,373 |
| Jan 8, 2025 | 3.32 | 3.37 | 3.18 | 3.23 | 3.23 | -3.58% | 234,821 |
| Jan 7, 2025 | 3.42 | 3.47 | 3.27 | 3.35 | 3.35 | -0.89% | 397,641 |
| Jan 6, 2025 | 3.42 | 3.51 | 3.34 | 3.38 | 3.38 | 0.30% | 795,053 |
| Jan 3, 2025 | 3.22 | 3.48 | 3.15 | 3.37 | 3.37 | 5.97% | 450,623 |
| Jan 2, 2025 | 2.92 | 3.25 | 2.90 | 3.18 | 3.18 | 8.90% | 874,256 |
| Dec 31, 2024 | 2.93 | 2.96 | 2.90 | 2.92 | 2.92 | -0.34% | 149,414 |
| Dec 30, 2024 | 2.97 | 3.00 | 2.91 | 2.93 | 2.93 | -2.33% | 211,584 |
| Dec 27, 2024 | 2.95 | 3.01 | 2.91 | 3.00 | 3.00 | 1.01% | 231,536 |
| Dec 26, 2024 | 3.02 | 3.03 | 2.96 | 2.97 | 2.97 | -2.30% | 264,605 |
| Dec 24, 2024 | 3.08 | 3.10 | 3.01 | 3.04 | 3.04 | -2.56% | 117,211 |
| Dec 23, 2024 | 3.17 | 3.20 | 3.03 | 3.12 | 3.12 | -3.41% | 449,280 |
| Dec 20, 2024 | 3.03 | 3.29 | 3.03 | 3.23 | 3.23 | 4.87% | 297,289 |
| Dec 19, 2024 | 3.14 | 3.14 | 2.96 | 3.08 | 3.08 | -2.22% | 806,700 |
| Dec 18, 2024 | 3.26 | 3.27 | 3.13 | 3.15 | 3.15 | -3.67% | 437,328 |
| Dec 17, 2024 | 3.23 | 3.27 | 3.16 | 3.27 | 3.27 | 1.24% | 283,117 |
| Dec 16, 2024 | 3.24 | 3.29 | 3.21 | 3.23 | 3.23 | -0.31% | 342,723 |
| Dec 13, 2024 | 3.24 | 3.33 | 3.16 | 3.24 | 3.24 | -0.61% | 570,668 |
| Dec 12, 2024 | 3.31 | 3.34 | 3.22 | 3.26 | 3.26 | -2.10% | 494,391 |
| Dec 11, 2024 | 3.27 | 3.39 | 3.19 | 3.33 | 3.33 | 1.52% | 1,045,533 |
| Dec 10, 2024 | 3.34 | 3.38 | 3.23 | 3.28 | 3.28 | -2.38% | 564,362 |
| Dec 9, 2024 | 3.35 | 3.55 | 3.29 | 3.36 | 3.36 | 2.13% | 577,993 |
| Dec 6, 2024 | 3.30 | 3.35 | 3.20 | 3.29 | 3.29 | -0.30% | 578,538 |
| Dec 5, 2024 | 3.21 | 3.31 | 3.15 | 3.30 | 3.30 | 2.17% | 649,337 |
| Dec 4, 2024 | 3.26 | 3.35 | 3.23 | 3.23 | 3.23 | -0.62% | 565,810 |
| Dec 3, 2024 | 3.23 | 3.28 | 3.19 | 3.25 | 3.25 | - | 536,718 |
| Dec 2, 2024 | 3.28 | 3.29 | 3.17 | 3.25 | 3.25 | - | 699,973 |
| Nov 29, 2024 | 3.25 | 3.29 | 3.10 | 3.25 | 3.25 | -0.31% | 181,215 |
| Nov 27, 2024 | 3.16 | 3.29 | 3.12 | 3.26 | 3.26 | 4.15% | 319,280 |
| Nov 26, 2024 | 3.20 | 3.25 | 3.10 | 3.13 | 3.13 | -1.88% | 358,824 |
| Nov 25, 2024 | 2.99 | 3.21 | 2.92 | 3.19 | 3.19 | 7.77% | 557,029 |
| Nov 22, 2024 | 2.90 | 2.99 | 2.83 | 2.96 | 2.96 | 3.14% | 420,583 |
| Nov 21, 2024 | 2.86 | 2.89 | 2.71 | 2.87 | 2.87 | 2.87% | 412,669 |
| Nov 20, 2024 | 2.73 | 2.84 | 2.73 | 2.79 | 2.79 | -0.36% | 418,675 |
| Nov 19, 2024 | 2.82 | 2.84 | 2.73 | 2.80 | 2.80 | - | 304,792 |
| Nov 18, 2024 | 2.65 | 2.81 | 2.61 | 2.80 | 2.80 | 6.06% | 350,335 |
| Nov 15, 2024 | 2.60 | 2.70 | 2.57 | 2.64 | 2.64 | 1.54% | 355,498 |
| Nov 14, 2024 | 2.56 | 2.67 | 2.53 | 2.60 | 2.60 | 0.78% | 344,279 |
| Nov 13, 2024 | 2.70 | 2.74 | 2.57 | 2.58 | 2.58 | -2.27% | 432,142 |
| Nov 12, 2024 | 2.85 | 2.94 | 2.44 | 2.64 | 2.64 | -4.69% | 933,234 |
| Nov 11, 2024 | 2.80 | 2.85 | 2.73 | 2.77 | 2.77 | -1.07% | 258,959 |
| Nov 8, 2024 | 2.85 | 2.87 | 2.74 | 2.80 | 2.80 | -1.41% | 373,454 |
| Nov 7, 2024 | 2.96 | 2.99 | 2.83 | 2.84 | 2.84 | -4.70% | 272,502 |
| Nov 6, 2024 | 3.01 | 3.02 | 2.93 | 2.98 | 2.98 | -0.33% | 309,235 |
| Nov 5, 2024 | 2.90 | 3.01 | 2.88 | 2.99 | 2.99 | 2.05% | 238,914 |
| Nov 4, 2024 | 2.79 | 2.93 | 2.78 | 2.93 | 2.93 | 3.90% | 383,915 |
| Nov 1, 2024 | 3.00 | 3.00 | 2.67 | 2.82 | 2.82 | -4.41% | 713,948 |
| Oct 31, 2024 | 3.00 | 3.02 | 2.94 | 2.95 | 2.95 | -1.01% | 330,871 |
| Oct 30, 2024 | 3.01 | 3.05 | 2.96 | 2.98 | 2.98 | -0.67% | 232,886 |
| Oct 29, 2024 | 2.96 | 3.01 | 2.89 | 3.00 | 3.00 | 0.67% | 257,051 |
| Oct 28, 2024 | 3.02 | 3.04 | 2.98 | 2.98 | 2.98 | -0.67% | 174,419 |
| Oct 25, 2024 | 2.95 | 3.02 | 2.95 | 3.00 | 3.00 | 1.35% | 154,211 |
| Oct 24, 2024 | 3.00 | 3.01 | 2.90 | 2.96 | 2.96 | -1.00% | 247,273 |
| Oct 23, 2024 | 3.05 | 3.06 | 2.99 | 2.99 | 2.99 | -1.97% | 178,704 |
| Oct 22, 2024 | 3.03 | 3.07 | 3.00 | 3.05 | 3.05 | 0.66% | 188,349 |
| Oct 21, 2024 | 3.06 | 3.08 | 3.00 | 3.03 | 3.03 | -1.62% | 145,010 |
| Oct 18, 2024 | 3.01 | 3.12 | 3.00 | 3.08 | 3.08 | 2.67% | 150,722 |
| Oct 17, 2024 | 3.01 | 3.04 | 3.00 | 3.00 | 3.00 | -0.66% | 216,994 |
| Oct 16, 2024 | 3.06 | 3.13 | 3.02 | 3.02 | 3.02 | -0.66% | 179,624 |
| Oct 15, 2024 | 3.01 | 3.07 | 2.99 | 3.04 | 3.04 | 0.66% | 178,229 |
| Oct 14, 2024 | 3.03 | 3.05 | 2.99 | 3.02 | 3.02 | - | 148,280 |
| Oct 11, 2024 | 2.94 | 3.03 | 2.93 | 3.02 | 3.02 | 2.03% | 174,834 |
| Oct 10, 2024 | 3.00 | 3.01 | 2.89 | 2.96 | 2.96 | -1.66% | 265,358 |
| Oct 9, 2024 | 3.03 | 3.06 | 3.00 | 3.01 | 3.01 | -1.31% | 221,887 |
| Oct 8, 2024 | 3.09 | 3.11 | 3.03 | 3.05 | 3.05 | -2.56% | 260,518 |
| Oct 7, 2024 | 3.15 | 3.17 | 3.07 | 3.13 | 3.13 | -1.57% | 207,832 |
| Oct 4, 2024 | 3.07 | 3.18 | 3.06 | 3.18 | 3.18 | 3.25% | 292,836 |
| Oct 3, 2024 | 3.11 | 3.11 | 3.02 | 3.08 | 3.08 | -0.65% | 177,563 |
| Oct 2, 2024 | 3.01 | 3.11 | 2.85 | 3.10 | 3.10 | 2.65% | 292,506 |
| Oct 1, 2024 | 3.00 | 3.06 | 2.96 | 3.02 | 3.02 | 1.00% | 337,616 |
| Sep 30, 2024 | 3.04 | 3.09 | 2.97 | 2.99 | 2.99 | -3.24% | 467,915 |
| Sep 27, 2024 | 3.10 | 3.20 | 3.08 | 3.09 | 3.09 | - | 225,057 |