Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

IHS Holding Ltd (NY: IHS )

3.390 -0.040 (-1.17%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 4.940 5.000 4.750 4.920 348,571 -0.01(-0.20%)
Oct 30, 2023 4.800 4.975 4.790 4.930 322,649 +0.18(+3.79%)
Oct 27, 2023 5.000 5.000 4.735 4.750 113,084 -0.28(-5.57%)
Oct 26, 2023 4.840 5.100 4.790 5.030 99,567 +0.23(+4.79%)
Oct 25, 2023 4.750 4.980 4.750 4.800 198,365 -0.02(-0.41%)
Oct 24, 2023 4.980 4.980 4.675 4.820 516,255 -0.13(-2.63%)
Oct 23, 2023 4.960 5.040 4.865 4.950 363,175 +0.00(+0.00%)
Oct 20, 2023 5.040 5.095 4.905 4.950 227,956 -0.10(-1.98%)
Oct 19, 2023 5.260 5.290 5.025 5.050 309,218 -0.25(-4.72%)
Oct 18, 2023 4.990 5.370 4.870 5.300 412,050 +0.35(+7.07%)
Oct 17, 2023 4.870 4.985 4.810 4.950 450,601 +0.06(+1.23%)
Oct 16, 2023 5.030 5.090 4.760 4.890 698,686 -0.13(-2.59%)
Oct 13, 2023 5.310 5.340 5.010 5.020 417,827 -0.29(-5.46%)
Oct 12, 2023 5.890 5.950 5.225 5.310 239,161 -0.55(-9.39%)
Oct 11, 2023 5.900 5.930 5.750 5.860 353,336 -0.05(-0.85%)
Oct 10, 2023 5.690 6.000 5.690 5.910 443,500 +0.20(+3.50%)
Oct 09, 2023 5.480 5.800 5.450 5.710 617,775 +0.20(+3.63%)
Oct 06, 2023 5.530 5.680 5.460 5.510 446,530 -0.09(-1.61%)
Oct 05, 2023 5.180 5.675 5.180 5.600 1,270,096 +0.41(+7.90%)
Oct 04, 2023 5.250 5.315 5.100 5.190 334,647 -0.06(-1.14%)
Oct 03, 2023 5.370 5.500 5.240 5.250 295,036 -0.17(-3.14%)
Oct 02, 2023 5.520 5.740 5.400 5.420 573,402 -0.13(-2.34%)
Sep 29, 2023 6.030 6.159 5.500 5.550 594,064 -0.48(-7.96%)
Sep 28, 2023 5.730 6.060 5.680 6.030 657,234 +0.29(+5.05%)
Sep 27, 2023 5.250 5.840 5.250 5.740 588,788 +0.54(+10.38%)
Sep 26, 2023 5.080 5.410 5.040 5.200 412,469 +0.03(+0.58%)
Sep 25, 2023 5.090 5.250 5.140 5.170 392,725 +0.03(+0.58%)
Sep 22, 2023 4.870 5.250 4.600 5.140 943,214 +0.32(+6.64%)
Sep 21, 2023 4.760 5.020 4.720 4.820 529,071 +0.04(+0.84%)
Sep 20, 2023 4.600 5.010 4.600 4.780 366,777 +0.16(+3.46%)
Sep 19, 2023 4.630 4.650 4.510 4.620 473,873 +0.06(+1.32%)
Sep 18, 2023 4.810 4.845 4.540 4.560 699,901 -0.34(-6.94%)
Sep 15, 2023 4.800 5.040 4.770 4.900 433,753 +0.05(+1.03%)
Sep 14, 2023 4.810 5.025 4.750 4.850 399,832 +0.03(+0.62%)
Sep 13, 2023 5.070 5.070 4.740 4.820 716,158 -0.24(-4.74%)
Sep 12, 2023 5.290 5.320 4.995 5.060 882,569 -0.25(-4.71%)
Sep 11, 2023 5.890 5.905 4.565 5.310 2,080,971 -0.64(-10.76%)
Sep 08, 2023 7.300 7.310 5.830 5.950 1,160,812 -1.36(-18.60%)
Sep 07, 2023 7.460 7.550 7.300 7.310 185,661 -0.18(-2.40%)
Sep 06, 2023 7.500 7.540 7.400 7.490 182,322 -0.01(-0.13%)
Sep 05, 2023 7.560 7.560 7.400 7.500 171,218 -0.10(-1.32%)
Sep 01, 2023 7.430 7.660 7.420 7.600 339,483 +0.19(+2.56%)
Aug 31, 2023 7.350 7.650 7.230 7.410 211,608 +0.06(+0.82%)
Aug 30, 2023 7.470 7.530 7.330 7.350 287,940 -0.12(-1.61%)
Aug 29, 2023 7.380 7.545 7.300 7.470 180,312 +0.13(+1.77%)
Aug 28, 2023 7.180 7.380 7.180 7.340 126,425 +0.17(+2.37%)
Aug 25, 2023 7.300 7.300 7.020 7.170 164,401 -0.10(-1.38%)
Aug 24, 2023 7.000 7.350 7.000 7.270 440,348 +0.25(+3.56%)
Aug 23, 2023 6.860 7.110 6.850 7.020 113,791 +0.16(+2.33%)
Aug 22, 2023 6.960 7.000 6.790 6.860 220,234 -0.09(-1.29%)
Aug 21, 2023 6.700 6.970 6.630 6.950 148,665 +0.22(+3.27%)
Aug 18, 2023 6.660 6.830 6.620 6.730 207,652 +0.03(+0.45%)
Aug 17, 2023 7.000 7.000 6.590 6.700 367,931 -0.28(-4.01%)
Aug 16, 2023 7.330 7.410 6.970 6.980 516,763 -0.34(-4.64%)
Aug 15, 2023 7.610 8.030 7.010 7.320 646,307 -0.61(-7.69%)
Aug 14, 2023 7.850 7.950 7.710 7.930 182,328 +0.08(+1.02%)
Aug 11, 2023 7.750 7.900 7.700 7.850 121,516 +0.07(+0.90%)
Aug 10, 2023 7.570 7.840 7.570 7.780 161,873 +0.12(+1.57%)
Aug 09, 2023 7.650 7.780 7.600 7.660 259,418 -0.05(-0.65%)
Aug 08, 2023 7.560 7.720 7.480 7.710 140,341 +0.08(+1.05%)
Aug 07, 2023 7.810 7.840 7.520 7.630 173,968 -0.22(-2.80%)
Aug 04, 2023 8.000 8.090 7.635 7.850 875,509 -0.49(-5.88%)
Aug 03, 2023 8.420 8.519 8.320 8.340 257,762 -0.14(-1.65%)
Aug 02, 2023 8.320 8.540 8.280 8.480 244,423 +0.08(+0.95%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.