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

IHS Holding Ltd (NY: IHS )

3.360 -0.030 (-0.88%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Mar 28, 2024 3.870 3.890 3.530 3.530 652,988 -0.32(-8.31%)
Mar 27, 2024 3.830 3.930 3.675 3.850 869,115 +0.01(+0.26%)
Mar 26, 2024 3.490 3.880 3.480 3.840 1,111,494 +0.36(+10.34%)
Mar 25, 2024 3.330 3.480 3.295 3.480 426,280 +0.17(+5.14%)
Mar 22, 2024 3.410 3.430 3.310 3.310 343,445 -0.08(-2.36%)
Mar 21, 2024 3.520 3.520 3.220 3.390 686,905 -0.11(-3.14%)
Mar 20, 2024 3.550 3.550 3.190 3.500 1,260,477 +0.01(+0.29%)
Mar 19, 2024 3.200 3.510 3.175 3.490 673,776 +0.27(+8.39%)
Mar 18, 2024 3.040 3.290 2.990 3.220 827,381 +0.18(+5.92%)
Mar 15, 2024 3.000 3.090 2.965 3.040 755,333 +0.03(+1.00%)
Mar 14, 2024 2.840 3.150 2.770 3.010 1,021,641 +0.17(+5.99%)
Mar 13, 2024 2.510 2.890 2.460 2.840 1,153,013 +0.32(+12.70%)
Mar 12, 2024 2.490 2.630 2.180 2.520 1,134,464 +0.01(+0.40%)
Mar 11, 2024 2.410 2.520 2.320 2.510 1,062,697 +0.11(+4.58%)
Mar 08, 2024 2.380 2.430 2.380 2.400 214,145 +0.02(+0.84%)
Mar 07, 2024 2.440 2.500 2.350 2.380 430,494 -0.06(-2.46%)
Mar 06, 2024 2.480 2.480 2.380 2.440 377,325 -0.01(-0.41%)
Mar 05, 2024 2.510 2.550 2.400 2.450 412,815 -0.05(-2.00%)
Mar 04, 2024 2.790 2.790 2.450 2.500 880,692 -0.29(-10.39%)
Mar 01, 2024 2.810 2.850 2.740 2.790 525,415 -0.02(-0.71%)
Feb 29, 2024 2.850 2.945 2.810 2.810 511,619 -0.01(-0.35%)
Feb 28, 2024 2.760 2.850 2.735 2.820 290,932 +0.02(+0.71%)
Feb 27, 2024 2.710 2.820 2.640 2.800 331,544 +0.14(+5.26%)
Feb 26, 2024 2.600 2.680 2.530 2.660 326,171 +0.03(+1.14%)
Feb 23, 2024 2.620 2.670 2.535 2.630 339,852 -0.02(-0.75%)
Feb 22, 2024 2.800 2.810 2.630 2.650 577,406 -0.13(-4.68%)
Feb 21, 2024 2.890 2.930 2.710 2.780 804,206 -0.14(-4.79%)
Feb 20, 2024 3.090 3.090 2.910 2.920 555,129 -0.23(-7.30%)
Feb 16, 2024 3.070 3.210 2.920 3.150 412,875 +0.08(+2.61%)
Feb 15, 2024 3.220 3.240 3.050 3.070 345,927 -0.13(-4.06%)
Feb 14, 2024 3.180 3.240 3.125 3.200 252,878 +0.05(+1.59%)
Feb 13, 2024 3.350 3.449 3.115 3.150 421,298 -0.24(-7.08%)
Feb 12, 2024 3.350 3.570 3.330 3.390 541,298 +0.04(+1.19%)
Feb 09, 2024 3.180 3.450 3.137 3.350 917,642 +0.22(+7.03%)
Feb 08, 2024 3.040 3.150 2.895 3.130 780,074 +0.04(+1.29%)
Feb 07, 2024 3.000 3.620 2.980 3.090 1,670,428 +0.20(+6.92%)
Feb 06, 2024 2.600 2.935 2.460 2.890 1,865,739 +0.28(+10.73%)
Feb 05, 2024 3.010 3.100 2.490 2.610 1,744,676 -0.47(-15.26%)
Feb 02, 2024 3.250 3.280 3.012 3.080 1,011,117 -0.11(-3.45%)
Feb 01, 2024 3.990 4.000 3.160 3.190 2,141,934 -0.79(-19.85%)
Jan 31, 2024 4.000 4.070 3.910 3.980 815,023 -0.04(-1.00%)
Jan 30, 2024 4.100 4.100 3.975 4.020 637,340 -0.17(-4.06%)
Jan 29, 2024 4.090 4.190 3.970 4.190 788,623 +0.13(+3.20%)
Jan 26, 2024 4.100 4.160 4.045 4.060 309,723 +0.01(+0.25%)
Jan 25, 2024 4.070 4.130 3.970 4.050 187,277 -0.02(-0.49%)
Jan 24, 2024 4.150 4.170 3.915 4.070 734,738 -0.08(-1.93%)
Jan 23, 2024 4.200 4.240 4.110 4.150 291,455 -0.01(-0.24%)
Jan 22, 2024 4.190 4.270 4.135 4.160 286,602 -0.02(-0.48%)
Jan 19, 2024 4.190 4.195 4.015 4.180 167,312 -0.01(-0.24%)
Jan 18, 2024 4.200 4.230 4.090 4.190 373,869 +0.01(+0.24%)
Jan 17, 2024 4.340 4.416 4.180 4.180 466,864 -0.20(-4.57%)
Jan 16, 2024 4.150 4.380 4.150 4.380 578,354 +0.26(+6.31%)
Jan 12, 2024 4.150 4.175 4.065 4.120 234,232 -0.05(-1.20%)
Jan 11, 2024 4.220 4.220 4.105 4.170 177,072 -0.04(-0.95%)
Jan 10, 2024 4.250 4.250 4.100 4.210 257,307 +0.00(+0.00%)
Jan 09, 2024 4.220 4.370 4.200 4.210 268,076 -0.10(-2.32%)
Jan 08, 2024 4.470 4.490 4.200 4.310 365,050 -0.08(-1.82%)
Jan 05, 2024 4.380 4.470 4.310 4.390 369,535 -0.11(-2.44%)
Jan 04, 2024 4.450 4.520 4.350 4.500 331,487 +0.04(+0.90%)
Jan 03, 2024 4.360 4.485 4.280 4.460 284,370 +0.04(+0.90%)
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.