Skip to main content

IHS Holding Ltd (NY: IHS )

3.450 +0.150 (+4.55%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 3.250 3.460 3.170 3.450 661,059 +0.15(+4.55%)
Jun 17, 2024 3.400 3.440 3.220 3.300 307,355 -0.14(-4.07%)
Jun 14, 2024 3.390 3.470 3.360 3.440 111,227 +0.05(+1.47%)
Jun 13, 2024 3.450 3.460 3.300 3.390 257,473 -0.05(-1.45%)
Jun 12, 2024 3.540 3.570 3.440 3.440 257,280 -0.04(-1.15%)
Jun 11, 2024 3.610 3.650 3.431 3.480 287,860 -0.14(-3.87%)
Jun 10, 2024 3.410 3.630 3.410 3.620 279,393 +0.23(+6.78%)
Jun 07, 2024 3.440 3.476 3.340 3.390 155,733 -0.04(-1.17%)
Jun 06, 2024 3.470 3.540 3.400 3.430 180,307 -0.07(-2.00%)
Jun 05, 2024 3.590 3.590 3.395 3.500 178,456 -0.06(-1.69%)
Jun 04, 2024 3.580 3.615 3.460 3.560 174,345 -0.07(-1.93%)
Jun 03, 2024 3.640 3.870 3.560 3.630 331,709 -0.02(-0.55%)
May 31, 2024 3.340 3.650 3.340 3.650 289,583 +0.30(+8.96%)
May 30, 2024 3.370 3.450 3.290 3.350 417,101 +0.01(+0.30%)
May 29, 2024 3.380 3.385 3.300 3.340 245,224 -0.07(-2.05%)
May 28, 2024 3.350 3.420 3.260 3.410 204,414 +0.07(+2.10%)
May 24, 2024 3.200 3.340 3.175 3.340 222,617 +0.16(+5.03%)
May 23, 2024 3.140 3.200 3.090 3.180 237,377 +0.04(+1.27%)
May 22, 2024 3.250 3.250 3.070 3.140 601,117 -0.11(-3.38%)
May 21, 2024 3.340 3.365 3.250 3.250 252,450 -0.10(-2.99%)
May 20, 2024 3.370 3.460 3.340 3.350 278,627 -0.01(-0.30%)
May 17, 2024 3.390 3.450 3.290 3.360 337,789 -0.03(-0.88%)
May 16, 2024 3.370 3.470 3.245 3.390 396,647 +0.02(+0.59%)
May 15, 2024 3.390 3.420 3.170 3.370 698,835 +0.06(+1.81%)
May 14, 2024 3.470 3.640 3.110 3.310 815,284 -0.54(-14.03%)
May 13, 2024 3.720 3.890 3.680 3.850 411,406 +0.10(+2.67%)
May 10, 2024 3.940 4.045 3.655 3.750 442,451 -0.20(-5.06%)
May 09, 2024 3.860 3.985 3.860 3.950 216,099 +0.06(+1.54%)
May 08, 2024 3.930 3.935 3.830 3.890 316,383 -0.06(-1.52%)
May 07, 2024 3.780 4.070 3.740 3.950 606,055 +0.18(+4.77%)
May 06, 2024 3.810 3.830 3.620 3.770 344,397 -0.03(-0.79%)
May 03, 2024 3.850 3.885 3.770 3.800 142,236 -0.01(-0.26%)
May 02, 2024 3.640 3.840 3.585 3.810 351,219 +0.19(+5.25%)
May 01, 2024 3.600 3.640 3.495 3.620 268,292 +0.03(+0.84%)
Apr 30, 2024 3.580 3.645 3.570 3.590 363,587 -0.02(-0.55%)
Apr 29, 2024 3.580 3.660 3.530 3.610 203,499 +0.08(+2.27%)
Apr 26, 2024 3.440 3.540 3.440 3.530 156,909 +0.09(+2.62%)
Apr 25, 2024 3.410 3.445 3.370 3.440 177,371 -0.01(-0.29%)
Apr 24, 2024 3.400 3.460 3.345 3.450 218,288 +0.04(+1.17%)
Apr 23, 2024 3.330 3.430 3.315 3.410 138,682 +0.06(+1.79%)
Apr 22, 2024 3.350 3.445 3.310 3.350 219,450 +0.03(+0.90%)
Apr 19, 2024 3.200 3.340 3.200 3.320 196,825 +0.06(+1.84%)
Apr 18, 2024 3.120 3.280 3.060 3.260 170,814 +0.15(+4.82%)
Apr 17, 2024 3.160 3.215 3.055 3.110 236,606 -0.05(-1.58%)
Apr 16, 2024 3.200 3.225 3.100 3.160 301,503 -0.08(-2.47%)
Apr 15, 2024 3.380 3.420 3.170 3.240 317,489 -0.11(-3.28%)
Apr 12, 2024 3.530 3.560 3.350 3.350 359,929 -0.18(-5.10%)
Apr 11, 2024 3.480 3.530 3.430 3.530 211,603 +0.06(+1.73%)
Apr 10, 2024 3.480 3.520 3.390 3.470 290,804 -0.09(-2.53%)
Apr 09, 2024 3.430 3.645 3.390 3.560 428,679 +0.13(+3.79%)
Apr 08, 2024 3.570 3.670 3.430 3.430 422,001 -0.11(-3.11%)
Apr 05, 2024 3.640 3.830 3.540 3.540 432,085 -0.12(-3.28%)
Apr 04, 2024 3.680 3.760 3.570 3.660 580,447 -0.01(-0.27%)
Apr 03, 2024 3.600 3.690 3.555 3.670 218,676 +0.05(+1.38%)
Apr 02, 2024 3.430 3.650 3.380 3.620 311,866 +0.17(+4.93%)
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.