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

IHS Holding Ltd (NY: IHS )

3.440 -0.040 (-1.15%)
Official Closing Price Updated: 4:10 PM EDT, Jun 12, 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 (%)
Nov 30, 2022 7.040 7.270 6.950 7.220 202,246 +0.15(+2.12%)
Nov 29, 2022 7.000 7.150 6.390 7.070 719,873 +0.07(+1.00%)
Nov 28, 2022 7.100 7.210 6.950 7.000 128,777 -0.20(-2.78%)
Nov 25, 2022 7.140 7.240 6.946 7.200 35,109 +0.06(+0.84%)
Nov 23, 2022 7.250 7.350 6.980 7.140 144,104 -0.15(-2.06%)
Nov 22, 2022 7.200 7.360 7.000 7.290 127,780 +0.06(+0.83%)
Nov 21, 2022 6.850 7.290 6.830 7.230 270,313 +0.28(+4.03%)
Nov 18, 2022 6.930 7.205 6.704 6.950 180,255 +0.08(+1.16%)
Nov 17, 2022 7.150 7.150 6.640 6.870 405,412 -0.23(-3.24%)
Nov 16, 2022 7.230 7.260 6.910 7.100 365,452 +0.11(+1.57%)
Nov 15, 2022 6.530 7.300 6.530 6.990 580,105 +0.49(+7.54%)
Nov 14, 2022 6.610 6.720 6.500 6.500 137,556 -0.16(-2.40%)
Nov 11, 2022 6.260 6.740 6.260 6.660 251,245 +0.32(+5.05%)
Nov 10, 2022 6.180 6.488 6.110 6.340 170,781 +0.39(+6.55%)
Nov 09, 2022 5.950 6.000 5.830 5.950 152,916 +0.14(+2.41%)
Nov 08, 2022 5.920 5.930 5.760 5.810 159,791 -0.10(-1.69%)
Nov 07, 2022 5.950 5.960 5.800 5.910 121,534 +0.06(+1.03%)
Nov 04, 2022 6.180 6.180 5.730 5.850 267,318 -0.21(-3.47%)
Nov 03, 2022 5.990 6.103 5.990 6.060 134,120 +0.02(+0.33%)
Nov 02, 2022 6.020 6.200 6.010 6.040 207,545 -0.07(-1.15%)
Nov 01, 2022 6.070 6.200 6.010 6.110 153,871 +0.14(+2.35%)
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%)
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.