IHS Holding Limited (IHS)
NYSE: IHS · Real-Time Price · USD
7.16
-0.05 (-0.76%)
Dec 23, 2025, 1:00 PM EST - Market open
IHS Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 7.21 | 7.21 | 7.08 | 7.16 | - | -0.76% | 288,600 |
| Dec 22, 2025 | 7.41 | 7.46 | 7.21 | 7.21 | 7.21 | -1.77% | 658,252 |
| Dec 19, 2025 | 7.40 | 7.53 | 7.25 | 7.34 | 7.34 | -1.08% | 962,726 |
| Dec 18, 2025 | 7.17 | 7.44 | 7.17 | 7.42 | 7.42 | 4.36% | 1,252,404 |
| Dec 17, 2025 | 7.30 | 7.37 | 7.08 | 7.11 | 7.11 | -2.20% | 914,804 |
| Dec 16, 2025 | 7.37 | 7.42 | 7.19 | 7.27 | 7.27 | -1.36% | 457,412 |
| Dec 15, 2025 | 7.46 | 7.49 | 7.34 | 7.37 | 7.37 | 0.27% | 1,122,816 |
| Dec 12, 2025 | 7.70 | 7.75 | 7.33 | 7.35 | 7.35 | -4.79% | 1,231,375 |
| Dec 11, 2025 | 7.78 | 7.96 | 7.66 | 7.72 | 7.72 | -0.39% | 1,055,656 |
| Dec 10, 2025 | 7.54 | 7.80 | 7.45 | 7.75 | 7.75 | 3.06% | 1,015,248 |
| Dec 9, 2025 | 7.48 | 7.58 | 7.46 | 7.52 | 7.52 | 0.53% | 913,252 |
| Dec 8, 2025 | 7.57 | 7.58 | 7.43 | 7.48 | 7.48 | -0.40% | 677,137 |
| Dec 5, 2025 | 7.47 | 7.66 | 7.43 | 7.51 | 7.51 | 2.46% | 988,768 |
| Dec 4, 2025 | 7.08 | 7.48 | 7.07 | 7.33 | 7.33 | 3.24% | 3,891,101 |
| Dec 3, 2025 | 6.97 | 7.10 | 6.93 | 7.10 | 7.10 | 1.57% | 591,303 |
| Dec 2, 2025 | 7.00 | 7.11 | 6.93 | 6.99 | 6.99 | -1.41% | 880,923 |
| Dec 1, 2025 | 7.00 | 7.18 | 6.86 | 7.09 | 7.09 | -0.14% | 775,514 |
| Nov 28, 2025 | 6.87 | 7.10 | 6.84 | 7.10 | 7.10 | 3.35% | 581,222 |
| Nov 26, 2025 | 6.74 | 7.00 | 6.73 | 6.87 | 6.87 | 2.23% | 814,170 |
| Nov 25, 2025 | 6.69 | 6.79 | 6.62 | 6.72 | 6.72 | 0.30% | 688,963 |
| Nov 24, 2025 | 6.25 | 6.72 | 6.25 | 6.70 | 6.70 | 6.69% | 951,827 |
| Nov 21, 2025 | 6.31 | 6.38 | 6.22 | 6.28 | 6.28 | -0.32% | 878,838 |
| Nov 20, 2025 | 6.39 | 6.56 | 6.26 | 6.30 | 6.30 | -0.47% | 998,030 |
| 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 |