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 (%)
Nov 30, 2023 4.840 4.850 4.540 4.650 616,889 -0.30(-6.06%)
Nov 29, 2023 4.960 5.090 4.890 4.950 472,992 -0.01(-0.20%)
Nov 28, 2023 5.020 5.045 4.935 4.960 233,209 -0.10(-1.98%)
Nov 27, 2023 5.040 5.280 4.970 5.060 266,112 +0.00(+0.00%)
Nov 24, 2023 4.810 5.160 4.810 5.060 174,752 +0.33(+6.98%)
Nov 22, 2023 4.990 5.000 4.700 4.730 539,197 -0.17(-3.47%)
Nov 21, 2023 5.190 5.190 4.850 4.900 380,135 -0.27(-5.22%)
Nov 20, 2023 5.200 5.225 5.100 5.170 149,779 +0.00(+0.00%)
Nov 17, 2023 5.240 5.240 4.980 5.170 252,875 -0.03(-0.58%)
Nov 16, 2023 5.200 5.250 5.120 5.200 154,280 -0.05(-0.95%)
Nov 15, 2023 5.330 5.330 5.065 5.250 326,453 -0.05(-0.94%)
Nov 14, 2023 5.370 5.570 4.899 5.300 509,167 -0.27(-4.85%)
Nov 13, 2023 5.600 5.775 5.540 5.570 352,251 +0.06(+1.09%)
Nov 10, 2023 5.360 5.510 5.150 5.510 121,142 +0.13(+2.42%)
Nov 09, 2023 5.470 5.520 5.335 5.380 86,635 -0.09(-1.65%)
Nov 08, 2023 5.660 5.660 5.425 5.470 63,768 -0.11(-1.97%)
Nov 07, 2023 5.410 5.610 5.410 5.580 118,179 +0.08(+1.45%)
Nov 06, 2023 5.630 5.635 5.420 5.500 133,970 -0.12(-2.14%)
Nov 03, 2023 5.550 5.800 5.550 5.620 230,154 +0.13(+2.37%)
Nov 02, 2023 5.110 5.560 5.110 5.490 264,959 +0.44(+8.71%)
Nov 01, 2023 4.910 5.075 4.910 5.050 107,770 +0.13(+2.64%)
Oct 31, 2023 4.940 5.000 4.750 4.920 348,571 -0.01(-0.20%)
Oct 30, 2023 4.800 4.975 4.790 4.930 322,649 +0.18(+3.79%)
Oct 27, 2023 5.000 5.000 4.735 4.750 113,084 -0.28(-5.57%)
Oct 26, 2023 4.840 5.100 4.790 5.030 99,567 +0.23(+4.79%)
Oct 25, 2023 4.750 4.980 4.750 4.800 198,365 -0.02(-0.41%)
Oct 24, 2023 4.980 4.980 4.675 4.820 516,255 -0.13(-2.63%)
Oct 23, 2023 4.960 5.040 4.865 4.950 363,175 +0.00(+0.00%)
Oct 20, 2023 5.040 5.095 4.905 4.950 227,956 -0.10(-1.98%)
Oct 19, 2023 5.260 5.290 5.025 5.050 309,218 -0.25(-4.72%)
Oct 18, 2023 4.990 5.370 4.870 5.300 412,050 +0.35(+7.07%)
Oct 17, 2023 4.870 4.985 4.810 4.950 450,601 +0.06(+1.23%)
Oct 16, 2023 5.030 5.090 4.760 4.890 698,686 -0.13(-2.59%)
Oct 13, 2023 5.310 5.340 5.010 5.020 417,827 -0.29(-5.46%)
Oct 12, 2023 5.890 5.950 5.225 5.310 239,161 -0.55(-9.39%)
Oct 11, 2023 5.900 5.930 5.750 5.860 353,336 -0.05(-0.85%)
Oct 10, 2023 5.690 6.000 5.690 5.910 443,500 +0.20(+3.50%)
Oct 09, 2023 5.480 5.800 5.450 5.710 617,775 +0.20(+3.63%)
Oct 06, 2023 5.530 5.680 5.460 5.510 446,530 -0.09(-1.61%)
Oct 05, 2023 5.180 5.675 5.180 5.600 1,270,096 +0.41(+7.90%)
Oct 04, 2023 5.250 5.315 5.100 5.190 334,647 -0.06(-1.14%)
Oct 03, 2023 5.370 5.500 5.240 5.250 295,036 -0.17(-3.14%)
Oct 02, 2023 5.520 5.740 5.400 5.420 573,402 -0.13(-2.34%)
Sep 29, 2023 6.030 6.159 5.500 5.550 594,064 -0.48(-7.96%)
Sep 28, 2023 5.730 6.060 5.680 6.030 657,234 +0.29(+5.05%)
Sep 27, 2023 5.250 5.840 5.250 5.740 588,788 +0.54(+10.38%)
Sep 26, 2023 5.080 5.410 5.040 5.200 412,469 +0.03(+0.58%)
Sep 25, 2023 5.090 5.250 5.140 5.170 392,725 +0.03(+0.58%)
Sep 22, 2023 4.870 5.250 4.600 5.140 943,214 +0.32(+6.64%)
Sep 21, 2023 4.760 5.020 4.720 4.820 529,071 +0.04(+0.84%)
Sep 20, 2023 4.600 5.010 4.600 4.780 366,777 +0.16(+3.46%)
Sep 19, 2023 4.630 4.650 4.510 4.620 473,873 +0.06(+1.32%)
Sep 18, 2023 4.810 4.845 4.540 4.560 699,901 -0.34(-6.94%)
Sep 15, 2023 4.800 5.040 4.770 4.900 433,753 +0.05(+1.03%)
Sep 14, 2023 4.810 5.025 4.750 4.850 399,832 +0.03(+0.62%)
Sep 13, 2023 5.070 5.070 4.740 4.820 716,158 -0.24(-4.74%)
Sep 12, 2023 5.290 5.320 4.995 5.060 882,569 -0.25(-4.71%)
Sep 11, 2023 5.890 5.905 4.565 5.310 2,080,971 -0.64(-10.76%)
Sep 08, 2023 7.300 7.310 5.830 5.950 1,160,812 -1.36(-18.60%)
Sep 07, 2023 7.460 7.550 7.300 7.310 185,661 -0.18(-2.40%)
Sep 06, 2023 7.500 7.540 7.400 7.490 182,322 -0.01(-0.13%)
Sep 05, 2023 7.560 7.560 7.400 7.500 171,218 -0.10(-1.32%)
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.