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

IHS Holding Limited Ordinary Shares (NY:IHS)

6.040 +0.080 (+1.34%)
Official Closing Price Updated: 4:10 PM EDT, Jul 14, 2025 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 (%)
Jul 11, 2025 6.090 6.100 5.890 5.960 565,595 -0.14(-2.30%)
Jul 10, 2025 6.050 6.155 6.030 6.100 624,076 +0.04(+0.66%)
Jul 09, 2025 6.250 6.255 6.060 6.060 659,673 -0.20(-3.19%)
Jul 08, 2025 5.950 6.270 5.920 6.260 1,001,149 +0.31(+5.21%)
Jul 07, 2025 5.960 6.013 5.880 5.950 790,377 -0.08(-1.33%)
Jul 03, 2025 5.800 6.040 5.800 6.030 1,098,967 +0.23(+3.97%)
Jul 02, 2025 6.300 6.300 5.781 5.800 2,068,746 -0.54(-8.52%)
Jul 01, 2025 5.640 6.430 5.530 6.340 2,723,428 +0.78(+14.03%)
Jun 30, 2025 5.580 5.600 5.495 5.560 541,874 +0.00(+0.00%)
Jun 27, 2025 5.490 5.560 5.400 5.560 713,186 +0.11(+2.02%)
Jun 26, 2025 5.650 5.650 5.450 5.450 676,626 -0.22(-3.88%)
Jun 25, 2025 5.760 5.790 5.635 5.670 497,826 -0.08(-1.39%)
Jun 24, 2025 5.620 5.810 5.590 5.750 711,142 +0.14(+2.50%)
Jun 23, 2025 5.670 5.675 5.530 5.610 846,563 -0.16(-2.77%)
Jun 20, 2025 5.760 5.790 5.660 5.770 1,323,465 +0.02(+0.35%)
Jun 18, 2025 5.770 5.850 5.690 5.750 515,598 +0.01(+0.17%)
Jun 17, 2025 5.850 5.860 5.711 5.740 373,586 -0.14(-2.38%)
Jun 16, 2025 5.640 5.915 5.630 5.880 798,495 +0.25(+4.44%)
Jun 13, 2025 5.840 5.895 5.500 5.630 818,625 -0.33(-5.54%)
Jun 12, 2025 5.770 5.960 5.670 5.960 656,921 +0.23(+4.01%)
Jun 11, 2025 5.850 5.890 5.730 5.730 502,083 -0.12(-2.05%)
Jun 10, 2025 5.850 5.900 5.750 5.850 752,657 +0.03(+0.52%)
Jun 09, 2025 5.670 5.900 5.600 5.820 1,062,714 +0.18(+3.19%)
Jun 06, 2025 5.670 5.730 5.620 5.640 463,170 -0.05(-0.88%)
Jun 05, 2025 5.750 5.770 5.550 5.690 755,789 -0.04(-0.70%)
Jun 04, 2025 5.710 5.790 5.570 5.730 848,993 +0.10(+1.78%)
Jun 03, 2025 5.750 5.760 5.570 5.630 1,087,780 -0.16(-2.76%)
Jun 02, 2025 5.530 5.805 5.450 5.790 1,711,665 +0.24(+4.32%)
May 30, 2025 5.490 5.555 5.380 5.550 967,566 +0.12(+2.21%)
May 29, 2025 5.330 5.510 5.220 5.430 1,042,607 +0.21(+4.02%)
May 28, 2025 5.490 5.490 5.100 5.220 1,853,121 -0.27(-4.92%)
May 27, 2025 5.500 5.590 5.391 5.490 1,864,876 +0.11(+2.04%)
May 23, 2025 5.490 5.495 5.330 5.380 558,874 -0.12(-2.18%)
May 22, 2025 5.360 5.540 5.270 5.500 968,539 +0.10(+1.85%)
May 21, 2025 5.630 5.670 5.250 5.400 2,054,898 -0.16(-2.88%)
May 20, 2025 6.280 6.300 5.360 5.560 2,867,636 -0.69(-11.04%)
May 19, 2025 6.240 6.280 6.040 6.250 1,369,114 -0.03(-0.48%)
May 16, 2025 6.120 6.300 6.030 6.280 852,892 +0.13(+2.11%)
May 15, 2025 6.100 6.170 6.000 6.150 1,153,697 +0.02(+0.33%)
May 14, 2025 6.070 6.150 5.930 6.130 1,137,581 +0.06(+0.99%)
May 13, 2025 5.970 6.110 5.900 6.070 1,155,907 +0.10(+1.68%)
May 12, 2025 5.820 6.010 5.720 5.970 1,444,225 +0.27(+4.74%)
May 09, 2025 5.710 5.750 5.630 5.700 790,141 -0.01(-0.18%)
May 08, 2025 5.950 6.000 5.700 5.710 1,253,118 -0.23(-3.87%)
May 07, 2025 5.400 5.970 5.360 5.940 3,157,002 +0.50(+9.19%)
May 06, 2025 4.900 5.490 4.870 5.440 4,089,610 +0.48(+9.68%)
May 05, 2025 4.920 5.058 4.870 4.960 961,570 +0.06(+1.22%)
May 02, 2025 5.020 5.090 4.850 4.900 785,576 -0.07(-1.41%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.