IHS Holding Limited (IHS)
NYSE: IHS · Real-Time Price · USD
8.46
-0.03 (-0.35%)
Oct 28, 2026, 4:00 PM EDT - Market closed
IHS Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 8.47 | 8.48 | 8.46 | 8.46 | 8.46 | -0.35% | 253,248 |
| Oct 27, 2026 | 8.48 | 8.49 | 8.45 | 8.49 | 8.49 | 0.47% | 418,293 |
| Oct 26, 2026 | 8.46 | 8.48 | 8.43 | 8.45 | 8.45 | 0.12% | 342,705 |
| Oct 23, 2026 | 8.43 | 8.45 | 8.42 | 8.44 | 8.44 | -0.12% | 287,279 |
| Oct 22, 2026 | 8.42 | 8.47 | 8.42 | 8.45 | 8.45 | 0.24% | 331,907 |
| Oct 21, 2026 | 8.42 | 8.43 | 8.41 | 8.43 | 8.43 | - | 223,299 |
| Oct 20, 2026 | 8.42 | 8.43 | 8.42 | 8.43 | 8.43 | - | 262,198 |
| Oct 19, 2026 | 8.43 | 8.44 | 8.42 | 8.43 | 8.43 | -0.12% | 415,183 |
| Oct 16, 2026 | 8.44 | 8.44 | 8.43 | 8.44 | 8.44 | - | 291,350 |
| Oct 15, 2026 | 8.44 | 8.44 | 8.42 | 8.44 | 8.44 | 0.24% | 368,697 |
| Oct 14, 2026 | 8.42 | 8.43 | 8.42 | 8.42 | 8.42 | - | 416,769 |
| Oct 13, 2026 | 8.42 | 8.44 | 8.41 | 8.42 | 8.42 | 0.12% | 453,156 |
| Oct 12, 2026 | 8.43 | 8.43 | 8.41 | 8.41 | 8.41 | -0.24% | 289,326 |
| Oct 9, 2026 | 8.43 | 8.45 | 8.42 | 8.43 | 8.43 | -0.12% | 718,868 |
| Oct 8, 2026 | 8.43 | 8.45 | 8.42 | 8.44 | 8.44 | - | 245,899 |
| Oct 7, 2026 | 8.42 | 8.45 | 8.40 | 8.44 | 8.44 | - | 598,856 |
| Oct 6, 2026 | 8.44 | 8.44 | 8.40 | 8.44 | 8.44 | -0.12% | 449,730 |
| Oct 5, 2026 | 8.34 | 8.46 | 8.34 | 8.45 | 8.45 | 1.56% | 1,449,634 |
| Oct 2, 2026 | 8.40 | 8.41 | 8.32 | 8.32 | 8.32 | -0.36% | 1,115,082 |
| Oct 1, 2026 | 8.36 | 8.37 | 8.33 | 8.35 | 8.35 | -0.12% | 2,874,721 |
| Sep 30, 2026 | 8.39 | 8.42 | 8.34 | 8.36 | 8.36 | -0.24% | 1,201,150 |
| Sep 29, 2026 | 8.42 | 8.42 | 8.37 | 8.38 | 8.38 | - | 947,660 |
| Sep 28, 2026 | 8.44 | 8.45 | 8.37 | 8.38 | 8.38 | -0.59% | 821,135 |
| Sep 25, 2026 | 8.44 | 8.45 | 8.42 | 8.43 | 8.43 | 0.12% | 141,099 |
| Sep 24, 2026 | 8.42 | 8.45 | 8.42 | 8.42 | 8.42 | - | 393,974 |
| Sep 23, 2026 | 8.43 | 8.44 | 8.42 | 8.42 | 8.42 | -0.24% | 481,887 |
| Sep 22, 2026 | 8.44 | 8.45 | 8.43 | 8.44 | 8.44 | 0.24% | 251,741 |
| Sep 21, 2026 | 8.42 | 8.44 | 8.41 | 8.42 | 8.42 | - | 952,292 |
| Sep 18, 2026 | 8.43 | 8.45 | 8.42 | 8.42 | 8.42 | -0.36% | 1,181,738 |
| Sep 17, 2026 | 8.41 | 8.45 | 8.41 | 8.45 | 8.45 | 0.36% | 678,240 |
| Sep 16, 2026 | 8.45 | 8.45 | 8.42 | 8.42 | 8.42 | -0.47% | 385,428 |
| Sep 15, 2026 | 8.43 | 8.48 | 8.42 | 8.46 | 8.46 | 0.24% | 509,341 |
| Sep 14, 2026 | 8.46 | 8.47 | 8.42 | 8.44 | 8.44 | -0.35% | 848,455 |
| Sep 11, 2026 | 8.48 | 8.49 | 8.46 | 8.47 | 8.47 | - | 1,221,800 |
| Sep 10, 2026 | 8.46 | 8.48 | 8.46 | 8.47 | 8.47 | 0.12% | 1,715,252 |
| Sep 9, 2026 | 8.48 | 8.49 | 8.46 | 8.46 | 8.46 | -0.35% | 848,966 |
| Sep 8, 2026 | 8.45 | 8.50 | 8.42 | 8.49 | 8.49 | 0.24% | 1,339,618 |
| Sep 4, 2026 | 8.47 | 8.52 | 8.46 | 8.47 | 8.47 | - | 926,627 |
| Sep 3, 2026 | 8.43 | 8.49 | 8.41 | 8.47 | 8.47 | 0.47% | 1,916,584 |
| Sep 2, 2026 | 8.41 | 8.43 | 8.41 | 8.43 | 8.43 | 0.36% | 2,953,796 |
| Sep 1, 2026 | 8.37 | 8.44 | 8.37 | 8.40 | 8.40 | -0.12% | 2,941,379 |
| Aug 31, 2026 | 8.36 | 8.41 | 8.34 | 8.41 | 8.41 | 0.60% | 671,922 |
| Aug 28, 2026 | 8.35 | 8.37 | 8.35 | 8.36 | 8.36 | 0.36% | 690,904 |
| Aug 27, 2026 | 8.34 | 8.38 | 8.33 | 8.33 | 8.33 | -0.36% | 864,865 |
| Aug 26, 2026 | 8.33 | 8.36 | 8.33 | 8.36 | 8.36 | 0.24% | 1,318,194 |
| Aug 25, 2026 | 8.36 | 8.36 | 8.32 | 8.34 | 8.34 | 0.24% | 1,334,152 |
| Aug 24, 2026 | 8.36 | 8.41 | 8.30 | 8.32 | 8.32 | -0.95% | 1,608,241 |
| Aug 21, 2026 | 8.35 | 8.41 | 8.35 | 8.40 | 8.40 | 0.48% | 1,658,385 |
| Aug 20, 2026 | 8.32 | 8.36 | 8.32 | 8.36 | 8.36 | 0.36% | 497,933 |
| Aug 19, 2026 | 8.33 | 8.35 | 8.31 | 8.33 | 8.33 | - | 426,520 |