IHS Holding Limited (IHS)
NYSE: IHS · Real-Time Price · USD
8.45
+0.03 (0.30%)
Sep 22, 2026, 12:28 PM EDT - Market open
IHS Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |