IHS Holding Limited (IHS)
NYSE: IHS · Real-Time Price · USD
8.33
+0.02 (0.24%)
May 22, 2026, 2:31 PM EDT - Market open
IHS Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 8.30 | 8.34 | 8.30 | 8.33 | - | 0.24% | 908,544 |
| 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 |
| Apr 8, 2026 | 8.29 | 8.29 | 8.24 | 8.26 | 8.26 | 0.12% | 1,125,460 |
| Apr 7, 2026 | 8.31 | 8.31 | 8.22 | 8.25 | 8.25 | -0.72% | 1,030,170 |
| Apr 6, 2026 | 8.29 | 8.34 | 8.25 | 8.31 | 8.31 | 0.24% | 1,668,157 |
| Apr 2, 2026 | 8.22 | 8.32 | 8.22 | 8.29 | 8.29 | 0.48% | 1,705,179 |
| Apr 1, 2026 | 8.25 | 8.28 | 8.21 | 8.25 | 8.25 | 0.24% | 567,427 |
| Mar 31, 2026 | 8.27 | 8.28 | 8.20 | 8.23 | 8.23 | - | 1,596,582 |
| Mar 30, 2026 | 8.25 | 8.27 | 8.20 | 8.23 | 8.23 | 0.24% | 542,764 |
| Mar 27, 2026 | 8.21 | 8.25 | 8.20 | 8.21 | 8.21 | - | 829,110 |
| Mar 26, 2026 | 8.20 | 8.24 | 8.17 | 8.21 | 8.21 | -0.36% | 2,274,720 |
| Mar 25, 2026 | 8.27 | 8.27 | 8.20 | 8.24 | 8.24 | - | 3,565,856 |
| Mar 24, 2026 | 8.21 | 8.34 | 8.20 | 8.24 | 8.24 | - | 2,416,577 |
| Mar 23, 2026 | 8.20 | 8.25 | 8.15 | 8.24 | 8.24 | 0.37% | 1,753,167 |
| Mar 20, 2026 | 8.17 | 8.29 | 8.15 | 8.21 | 8.21 | 0.24% | 2,047,735 |
| Mar 19, 2026 | 8.20 | 8.28 | 8.18 | 8.19 | 8.19 | -0.73% | 1,267,628 |
| Mar 18, 2026 | 8.16 | 8.27 | 8.14 | 8.25 | 8.25 | 0.36% | 1,363,385 |
| Mar 17, 2026 | 8.17 | 8.24 | 8.12 | 8.22 | 8.22 | 1.48% | 1,526,128 |
| Mar 16, 2026 | 8.21 | 8.21 | 8.01 | 8.10 | 8.10 | -1.22% | 1,350,562 |
| Mar 13, 2026 | 8.20 | 8.20 | 8.14 | 8.20 | 8.20 | 0.49% | 1,550,142 |