IHS Holding Limited (IHS)
NYSE: IHS · Real-Time Price · USD
8.14
-0.06 (-0.73%)
At close: Jun 18, 2026, 4:00 PM EDT
8.25
+0.11 (1.35%)
After-hours: Jun 18, 2026, 7:59 PM EDT
IHS Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 8.26 | 8.32 | 8.26 | 8.30 | 8.30 | 0.48% | 726,051 |
| Jun 9, 2026 | 8.30 | 8.35 | 8.25 | 8.26 | 8.26 | -0.48% | 3,420,024 |
| Jun 8, 2026 | 8.30 | 8.32 | 8.29 | 8.30 | 8.30 | - | 545,531 |
| Jun 5, 2026 | 8.30 | 8.32 | 8.30 | 8.30 | 8.30 | - | 1,007,461 |
| Jun 4, 2026 | 8.29 | 8.33 | 8.29 | 8.30 | 8.30 | - | 832,342 |
| Jun 3, 2026 | 8.32 | 8.34 | 8.30 | 8.30 | 8.30 | -0.60% | 863,938 |
| Jun 2, 2026 | 8.32 | 8.36 | 8.27 | 8.35 | 8.35 | 0.12% | 1,655,967 |
| Jun 1, 2026 | 8.29 | 8.35 | 8.28 | 8.34 | 8.34 | 0.48% | 338,866 |
| May 29, 2026 | 8.32 | 8.36 | 8.28 | 8.30 | 8.30 | -0.36% | 928,271 |
| May 28, 2026 | 8.32 | 8.35 | 8.31 | 8.33 | 8.33 | 0.12% | 1,551,161 |
| May 27, 2026 | 8.36 | 8.39 | 8.30 | 8.32 | 8.32 | -0.60% | 766,400 |
| May 26, 2026 | 8.40 | 8.41 | 8.33 | 8.37 | 8.37 | -0.24% | 1,333,093 |
| May 22, 2026 | 8.30 | 8.40 | 8.30 | 8.39 | 8.39 | 0.96% | 1,664,808 |
| May 21, 2026 | 8.26 | 8.34 | 8.26 | 8.31 | 8.31 | 0.48% | 1,237,308 |
| May 20, 2026 | 8.26 | 8.30 | 8.24 | 8.27 | 8.27 | 0.12% | 702,066 |
| May 19, 2026 | 8.24 | 8.26 | 8.24 | 8.26 | 8.26 | 0.24% | 360,674 |
| May 18, 2026 | 8.22 | 8.25 | 8.22 | 8.24 | 8.24 | - | 2,656,611 |
| May 15, 2026 | 8.23 | 8.25 | 8.22 | 8.24 | 8.24 | 0.24% | 1,774,152 |
| May 14, 2026 | 8.26 | 8.26 | 8.21 | 8.22 | 8.22 | -0.36% | 1,842,162 |
| May 13, 2026 | 8.25 | 8.25 | 8.21 | 8.25 | 8.25 | -0.12% | 1,853,488 |
| May 12, 2026 | 8.24 | 8.26 | 8.24 | 8.26 | 8.26 | 0.24% | 962,446 |
| May 11, 2026 | 8.25 | 8.26 | 8.23 | 8.24 | 8.24 | - | 777,903 |
| May 8, 2026 | 8.25 | 8.26 | 8.24 | 8.24 | 8.24 | 0.12% | 395,596 |
| May 7, 2026 | 8.19 | 8.26 | 8.19 | 8.23 | 8.23 | 0.37% | 1,831,207 |
| May 6, 2026 | 8.17 | 8.23 | 8.17 | 8.20 | 8.20 | 0.37% | 870,066 |
| May 5, 2026 | 8.21 | 8.24 | 8.16 | 8.17 | 8.17 | -0.49% | 1,110,678 |
| May 4, 2026 | 8.18 | 8.25 | 8.18 | 8.21 | 8.21 | 0.12% | 560,757 |
| May 1, 2026 | 8.24 | 8.24 | 8.19 | 8.20 | 8.20 | -0.12% | 862,999 |
| Apr 30, 2026 | 8.20 | 8.24 | 8.18 | 8.21 | 8.21 | 0.49% | 801,739 |
| Apr 29, 2026 | 8.25 | 8.26 | 8.14 | 8.17 | 8.17 | -0.97% | 1,482,027 |
| Apr 28, 2026 | 8.26 | 8.26 | 8.21 | 8.25 | 8.25 | - | 727,599 |
| Apr 27, 2026 | 8.25 | 8.26 | 8.25 | 8.25 | 8.25 | - | 607,640 |
| Apr 24, 2026 | 8.22 | 8.26 | 8.21 | 8.25 | 8.25 | 0.36% | 1,936,604 |
| Apr 23, 2026 | 8.25 | 8.26 | 8.22 | 8.22 | 8.22 | -0.36% | 823,521 |
| Apr 22, 2026 | 8.25 | 8.26 | 8.23 | 8.25 | 8.25 | - | 813,821 |
| Apr 21, 2026 | 8.25 | 8.26 | 8.24 | 8.25 | 8.25 | - | 744,638 |
| Apr 20, 2026 | 8.26 | 8.27 | 8.25 | 8.25 | 8.25 | - | 647,461 |
| Apr 17, 2026 | 8.25 | 8.28 | 8.25 | 8.25 | 8.25 | - | 479,431 |
| Apr 16, 2026 | 8.25 | 8.28 | 8.24 | 8.25 | 8.25 | -0.12% | 525,208 |
| Apr 15, 2026 | 8.25 | 8.26 | 8.25 | 8.26 | 8.26 | 0.12% | 465,162 |
| Apr 14, 2026 | 8.25 | 8.26 | 8.24 | 8.25 | 8.25 | - | 628,429 |
| Apr 13, 2026 | 8.24 | 8.26 | 8.24 | 8.25 | 8.25 | 0.12% | 526,227 |
| Apr 10, 2026 | 8.25 | 8.26 | 8.22 | 8.24 | 8.24 | 0.12% | 484,312 |
| Apr 9, 2026 | 8.29 | 8.30 | 8.23 | 8.23 | 8.23 | -0.36% | 513,948 |