IHS Holding Limited (IHS)
NYSE: IHS · Real-Time Price · USD
8.40
+0.04 (0.48%)
Aug 21, 2026, 4:00 PM EDT - Market closed
IHS Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2026 | 8.34 | 8.34 | 8.31 | 8.33 | 8.33 | - | 1,401,889 |
| Aug 17, 2026 | 8.33 | 8.35 | 8.33 | 8.33 | 8.33 | - | 570,745 |
| Aug 14, 2026 | 8.32 | 8.35 | 8.32 | 8.33 | 8.33 | 0.24% | 690,052 |
| Aug 13, 2026 | 8.34 | 8.35 | 8.30 | 8.31 | 8.31 | -0.24% | 431,088 |
| Aug 12, 2026 | 8.34 | 8.34 | 8.30 | 8.33 | 8.33 | 0.24% | 897,900 |
| Aug 11, 2026 | 8.34 | 8.34 | 8.30 | 8.31 | 8.31 | 0.12% | 459,088 |
| Aug 10, 2026 | 8.32 | 8.33 | 8.29 | 8.30 | 8.30 | -0.60% | 604,838 |
| Aug 7, 2026 | 8.22 | 8.35 | 8.22 | 8.35 | 8.35 | 1.33% | 1,139,112 |
| Aug 6, 2026 | 8.21 | 8.24 | 8.20 | 8.24 | 8.24 | 0.73% | 242,684 |
| Aug 5, 2026 | 8.21 | 8.23 | 8.12 | 8.18 | 8.18 | -0.37% | 584,775 |
| Aug 4, 2026 | 8.22 | 8.25 | 8.21 | 8.21 | 8.21 | -0.61% | 386,366 |
| Aug 3, 2026 | 8.22 | 8.26 | 8.22 | 8.26 | 8.26 | 0.73% | 263,897 |
| Jul 31, 2026 | 8.20 | 8.23 | 8.18 | 8.20 | 8.20 | - | 470,858 |
| Jul 30, 2026 | 8.25 | 8.27 | 8.20 | 8.20 | 8.20 | -0.85% | 329,533 |
| Jul 29, 2026 | 8.27 | 8.27 | 8.24 | 8.27 | 8.27 | 0.24% | 402,061 |
| Jul 28, 2026 | 8.24 | 8.27 | 8.23 | 8.25 | 8.25 | 0.12% | 711,307 |
| Jul 27, 2026 | 8.27 | 8.27 | 8.24 | 8.24 | 8.24 | 0.12% | 262,250 |
| Jul 24, 2026 | 8.22 | 8.26 | 8.20 | 8.23 | 8.23 | -0.12% | 368,633 |
| Jul 23, 2026 | 8.24 | 8.26 | 8.21 | 8.24 | 8.24 | -0.12% | 431,068 |
| Jul 22, 2026 | 8.21 | 8.25 | 8.21 | 8.25 | 8.25 | 0.49% | 271,928 |
| Jul 21, 2026 | 8.18 | 8.23 | 8.15 | 8.21 | 8.21 | 0.61% | 200,146 |
| Jul 20, 2026 | 8.17 | 8.17 | 8.13 | 8.16 | 8.16 | 0.12% | 615,103 |
| Jul 17, 2026 | 8.16 | 8.20 | 8.13 | 8.15 | 8.15 | -0.12% | 1,111,109 |
| Jul 16, 2026 | 8.16 | 8.17 | 8.11 | 8.16 | 8.16 | - | 513,003 |
| Jul 15, 2026 | 8.20 | 8.23 | 8.13 | 8.16 | 8.16 | -0.61% | 687,358 |
| Jul 14, 2026 | 8.25 | 8.26 | 8.19 | 8.21 | 8.21 | -0.12% | 727,213 |
| Jul 13, 2026 | 8.27 | 8.30 | 8.21 | 8.22 | 8.22 | -0.72% | 651,793 |
| Jul 10, 2026 | 8.19 | 8.29 | 8.19 | 8.28 | 8.28 | 1.47% | 971,038 |
| Jul 9, 2026 | 8.14 | 8.16 | 8.11 | 8.16 | 8.16 | 0.25% | 782,360 |
| Jul 8, 2026 | 8.19 | 8.19 | 8.11 | 8.14 | 8.14 | -0.12% | 1,050,088 |
| Jul 7, 2026 | 8.25 | 8.25 | 8.11 | 8.15 | 8.15 | -1.33% | 1,607,964 |
| Jul 6, 2026 | 8.23 | 8.27 | 8.22 | 8.26 | 8.26 | 0.49% | 1,004,543 |
| Jul 2, 2026 | 8.23 | 8.28 | 8.21 | 8.22 | 8.22 | 0.24% | 1,068,119 |
| Jul 1, 2026 | 8.21 | 8.25 | 8.19 | 8.20 | 8.20 | -0.49% | 2,654,459 |
| Jun 30, 2026 | 8.20 | 8.26 | 8.20 | 8.24 | 8.24 | 0.37% | 1,075,940 |
| Jun 29, 2026 | 8.24 | 8.25 | 8.19 | 8.21 | 8.21 | -0.36% | 636,215 |
| Jun 26, 2026 | 8.23 | 8.27 | 8.21 | 8.24 | 8.24 | - | 825,879 |
| Jun 25, 2026 | 8.20 | 8.27 | 8.19 | 8.24 | 8.24 | 0.73% | 1,303,934 |
| Jun 24, 2026 | 8.24 | 8.25 | 8.18 | 8.18 | 8.18 | -0.73% | 1,412,739 |
| Jun 23, 2026 | 8.12 | 8.24 | 8.09 | 8.24 | 8.24 | 1.73% | 1,542,350 |
| Jun 22, 2026 | 8.16 | 8.24 | 8.10 | 8.10 | 8.10 | -0.49% | 3,318,127 |
| Jun 18, 2026 | 8.18 | 8.23 | 8.14 | 8.14 | 8.14 | -0.73% | 1,930,866 |
| Jun 17, 2026 | 8.26 | 8.28 | 8.13 | 8.20 | 8.20 | -0.73% | 2,026,030 |
| Jun 16, 2026 | 8.26 | 8.29 | 8.26 | 8.26 | 8.26 | - | 994,088 |
| Jun 15, 2026 | 8.36 | 8.36 | 8.26 | 8.26 | 8.26 | -1.20% | 683,837 |
| Jun 12, 2026 | 8.33 | 8.36 | 8.26 | 8.36 | 8.36 | 0.84% | 2,358,773 |
| Jun 11, 2026 | 8.31 | 8.31 | 8.28 | 8.29 | 8.29 | -0.12% | 2,486,708 |