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

IHS Holding Ltd (NY: IHS )

3.650 +0.300 (+8.96%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2022 5.950 6.120 5.730 5.970 204,981 +0.03(+0.51%)
Oct 28, 2022 5.620 5.940 5.610 5.940 165,332 +0.29(+5.13%)
Oct 27, 2022 5.750 5.820 5.600 5.650 136,802 -0.10(-1.74%)
Oct 26, 2022 5.790 5.930 5.610 5.750 257,287 -0.08(-1.37%)
Oct 25, 2022 5.080 5.900 5.080 5.830 268,131 +0.74(+14.54%)
Oct 24, 2022 5.130 5.180 4.910 5.090 185,921 -0.10(-1.93%)
Oct 21, 2022 5.090 5.210 5.020 5.190 268,669 +0.05(+0.97%)
Oct 20, 2022 5.140 5.225 5.060 5.140 2,228,934 -0.04(-0.77%)
Oct 19, 2022 5.300 5.340 5.120 5.180 217,164 -0.24(-4.43%)
Oct 18, 2022 5.530 5.630 5.360 5.420 259,391 -0.04(-0.73%)
Oct 17, 2022 5.370 5.540 5.350 5.460 142,349 +0.19(+3.61%)
Oct 14, 2022 5.370 5.390 5.250 5.270 146,620 -0.11(-2.04%)
Oct 13, 2022 5.200 5.450 5.030 5.380 384,864 +0.11(+2.09%)
Oct 12, 2022 5.470 5.480 5.240 5.270 242,657 -0.29(-5.22%)
Oct 11, 2022 5.410 5.705 5.250 5.560 250,029 +0.09(+1.65%)
Oct 10, 2022 5.650 5.656 5.430 5.470 184,517 -0.24(-4.20%)
Oct 07, 2022 5.700 5.750 5.600 5.710 190,615 -0.08(-1.38%)
Oct 06, 2022 5.750 5.960 5.700 5.790 267,488 +0.01(+0.17%)
Oct 05, 2022 5.950 6.030 5.600 5.780 245,334 -0.31(-5.09%)
Oct 04, 2022 5.780 6.110 5.685 6.090 667,446 +0.38(+6.65%)
Oct 03, 2022 5.640 5.780 5.490 5.710 254,776 +0.13(+2.33%)
Sep 30, 2022 5.700 5.810 5.470 5.580 491,568 -0.18(-3.12%)
Sep 29, 2022 6.070 6.070 5.630 5.760 360,879 -0.33(-5.42%)
Sep 28, 2022 6.060 6.168 6.040 6.090 214,143 +0.02(+0.33%)
Sep 27, 2022 6.230 6.280 6.050 6.070 163,385 +0.06(+1.00%)
Sep 26, 2022 5.980 6.090 5.920 6.010 234,335 +0.05(+0.84%)
Sep 23, 2022 6.040 6.100 5.870 5.960 267,420 -0.18(-2.93%)
Sep 22, 2022 6.310 6.310 6.000 6.140 306,586 -0.13(-2.07%)
Sep 21, 2022 6.460 6.480 6.260 6.270 284,270 -0.24(-3.69%)
Sep 20, 2022 6.500 6.650 6.270 6.510 295,496 -0.02(-0.31%)
Sep 19, 2022 6.550 6.582 6.350 6.530 327,799 +0.01(+0.15%)
Sep 16, 2022 6.610 6.740 6.460 6.520 301,105 -0.18(-2.69%)
Sep 15, 2022 7.140 7.315 6.690 6.700 361,970 -0.36(-5.10%)
Sep 14, 2022 7.310 7.390 7.000 7.060 438,040 -0.01(-0.14%)
Sep 13, 2022 7.680 7.770 7.040 7.070 879,860 -0.76(-9.71%)
Sep 12, 2022 6.800 7.960 6.800 7.830 1,756,559 +1.56(+24.88%)
Sep 09, 2022 6.230 6.350 6.170 6.270 236,127 +0.10(+1.62%)
Sep 08, 2022 6.260 6.290 6.100 6.170 197,035 -0.12(-1.91%)
Sep 07, 2022 6.260 6.330 6.090 6.290 197,923 +0.01(+0.16%)
Sep 06, 2022 6.400 6.460 6.270 6.280 162,213 -0.10(-1.57%)
Sep 02, 2022 6.450 6.550 6.280 6.380 184,153 +0.00(+0.00%)
Sep 01, 2022 6.410 6.450 6.280 6.380 295,239 -0.10(-1.54%)
Aug 31, 2022 6.890 6.961 6.350 6.480 515,416 -0.45(-6.49%)
Aug 30, 2022 7.060 7.090 6.870 6.930 265,205 -0.12(-1.70%)
Aug 29, 2022 7.400 7.410 6.990 7.050 285,038 -0.39(-5.24%)
Aug 26, 2022 7.260 7.520 7.150 7.440 511,502 +0.23(+3.19%)
Aug 25, 2022 7.000 7.230 6.810 7.210 464,229 +0.25(+3.59%)
Aug 24, 2022 7.250 7.390 6.950 6.960 373,523 -0.16(-2.25%)
Aug 23, 2022 8.120 8.180 7.090 7.120 730,589 -0.67(-8.60%)
Aug 22, 2022 7.600 7.910 7.500 7.790 418,111 +0.47(+6.42%)
Aug 19, 2022 7.470 7.532 7.220 7.320 178,696 -0.19(-2.53%)
Aug 18, 2022 7.320 7.510 7.250 7.510 286,921 +0.22(+3.02%)
Aug 17, 2022 7.800 7.910 7.230 7.290 370,198 -0.51(-6.54%)
Aug 16, 2022 8.180 8.545 7.730 7.800 288,070 -0.69(-8.13%)
Aug 15, 2022 8.420 8.650 8.190 8.490 132,477 -0.01(-0.12%)
Aug 12, 2022 8.250 8.500 8.180 8.500 76,407 +0.32(+3.91%)
Aug 11, 2022 8.090 8.252 8.060 8.180 73,901 +0.13(+1.61%)
Aug 10, 2022 8.020 8.210 8.020 8.050 61,868 +0.05(+0.63%)
Aug 09, 2022 7.960 8.100 7.850 8.000 71,857 +0.02(+0.25%)
Aug 08, 2022 8.150 8.400 7.890 7.980 156,910 -0.03(-0.37%)
Aug 05, 2022 7.970 8.240 7.940 8.010 51,505 -0.06(-0.74%)
Aug 04, 2022 8.000 8.245 7.995 8.070 214,013 +0.04(+0.50%)
Aug 03, 2022 8.330 8.330 7.980 8.030 241,794 -0.17(-2.07%)
Aug 02, 2022 8.290 8.310 8.120 8.200 83,200 -0.04(-0.49%)
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.