IHS Holding Limited (IHS)
NYSE: IHS · Real-Time Price · USD
7.17
-0.44 (-5.78%)
At close: Sep 15, 2025, 4:00 PM EDT
7.20
+0.03 (0.42%)
After-hours: Sep 15, 2025, 4:25 PM EDT
IHS Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 7.60 | 7.61 | 7.17 | 7.17 | - | -5.78% | 430,411 |
| Sep 12, 2025 | 7.32 | 7.66 | 7.24 | 7.61 | 7.61 | 3.82% | 829,648 |
| Sep 11, 2025 | 7.20 | 7.36 | 7.13 | 7.33 | 7.33 | 1.81% | 488,638 |
| Sep 10, 2025 | 7.25 | 7.34 | 7.20 | 7.20 | 7.20 | -0.28% | 207,711 |
| Sep 9, 2025 | 7.40 | 7.40 | 7.19 | 7.22 | 7.22 | -2.17% | 496,113 |
| Sep 8, 2025 | 7.29 | 7.43 | 7.21 | 7.38 | 7.38 | 1.51% | 451,201 |
| Sep 5, 2025 | 7.18 | 7.37 | 7.11 | 7.27 | 7.27 | 0.97% | 413,018 |
| Sep 4, 2025 | 7.19 | 7.24 | 7.14 | 7.20 | 7.20 | -0.41% | 234,059 |
| Sep 3, 2025 | 7.22 | 7.43 | 7.18 | 7.23 | 7.23 | 0.70% | 342,466 |
| Sep 2, 2025 | 7.12 | 7.24 | 6.92 | 7.18 | 7.18 | -0.97% | 483,669 |
| Aug 29, 2025 | 7.23 | 7.29 | 7.17 | 7.25 | 7.25 | -0.14% | 399,335 |
| Aug 28, 2025 | 7.26 | 7.33 | 7.12 | 7.26 | 7.26 | 0.41% | 372,145 |
| Aug 27, 2025 | 7.28 | 7.30 | 7.15 | 7.23 | 7.23 | -1.36% | 407,667 |
| Aug 26, 2025 | 7.46 | 7.46 | 7.24 | 7.33 | 7.33 | -1.35% | 633,380 |
| Aug 25, 2025 | 7.10 | 7.52 | 7.09 | 7.43 | 7.43 | 4.80% | 696,338 |
| Aug 22, 2025 | 6.96 | 7.17 | 6.95 | 7.09 | 7.09 | 1.58% | 435,651 |
| Aug 21, 2025 | 6.73 | 7.09 | 6.71 | 6.98 | 6.98 | 3.56% | 771,114 |
| Aug 20, 2025 | 6.80 | 6.83 | 6.66 | 6.74 | 6.74 | -1.03% | 642,361 |
| Aug 19, 2025 | 6.90 | 6.93 | 6.78 | 6.81 | 6.81 | -1.59% | 574,934 |
| Aug 18, 2025 | 7.10 | 7.14 | 6.90 | 6.92 | 6.92 | -1.70% | 797,779 |
| Aug 15, 2025 | 7.00 | 7.12 | 6.87 | 7.04 | 7.04 | 1.15% | 478,987 |
| Aug 14, 2025 | 6.87 | 6.99 | 6.74 | 6.96 | 6.96 | 1.46% | 494,035 |
| Aug 13, 2025 | 7.32 | 7.32 | 6.79 | 6.86 | 6.86 | -6.16% | 892,496 |
| Aug 12, 2025 | 6.43 | 7.41 | 6.28 | 7.31 | 7.31 | 8.46% | 1,638,276 |
| Aug 11, 2025 | 6.65 | 6.79 | 6.61 | 6.74 | 6.74 | 1.35% | 949,243 |
| Aug 8, 2025 | 6.63 | 6.71 | 6.58 | 6.65 | 6.65 | 0.91% | 420,635 |
| Aug 7, 2025 | 6.42 | 6.64 | 6.38 | 6.59 | 6.59 | 3.78% | 519,106 |
| Aug 6, 2025 | 6.40 | 6.45 | 6.35 | 6.35 | 6.35 | -1.24% | 483,751 |
| Aug 5, 2025 | 6.67 | 6.71 | 6.32 | 6.43 | 6.43 | -3.60% | 703,991 |
| Aug 4, 2025 | 6.52 | 6.67 | 6.42 | 6.67 | 6.67 | 2.77% | 536,422 |
| Aug 1, 2025 | 6.43 | 6.54 | 6.23 | 6.49 | 6.49 | -0.15% | 627,892 |
| Jul 31, 2025 | 6.39 | 6.55 | 6.37 | 6.50 | 6.50 | 2.04% | 578,194 |
| Jul 30, 2025 | 6.45 | 6.50 | 6.28 | 6.37 | 6.37 | -1.55% | 602,176 |
| Jul 29, 2025 | 6.38 | 6.47 | 6.33 | 6.47 | 6.47 | 1.57% | 469,859 |
| Jul 28, 2025 | 6.18 | 6.45 | 6.10 | 6.37 | 6.37 | 3.41% | 1,076,196 |
| Jul 25, 2025 | 6.17 | 6.20 | 6.01 | 6.16 | 6.16 | -0.65% | 421,334 |
| Jul 24, 2025 | 6.10 | 6.24 | 6.07 | 6.20 | 6.20 | 1.64% | 432,917 |
| Jul 23, 2025 | 6.04 | 6.14 | 6.01 | 6.10 | 6.10 | - | 444,286 |
| Jul 22, 2025 | 6.08 | 6.24 | 6.07 | 6.10 | 6.10 | 1.16% | 379,876 |
| Jul 21, 2025 | 5.95 | 6.07 | 5.92 | 6.03 | 6.03 | 2.38% | 843,204 |
| 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 |