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 (%)
Jul 29, 2022 8.330 8.660 8.201 8.610 153,872 +0.30(+3.61%)
Jul 28, 2022 8.410 8.670 8.185 8.310 91,103 -0.10(-1.19%)
Jul 27, 2022 8.620 8.825 8.310 8.410 86,568 -0.19(-2.21%)
Jul 26, 2022 8.120 8.620 8.010 8.600 96,105 +0.39(+4.75%)
Jul 25, 2022 8.450 8.470 8.130 8.210 87,649 +0.04(+0.49%)
Jul 22, 2022 8.710 8.820 8.130 8.170 131,779 -0.59(-6.74%)
Jul 21, 2022 8.810 8.841 8.630 8.760 99,703 -0.04(-0.45%)
Jul 20, 2022 8.810 9.130 8.610 8.800 93,944 +0.13(+1.50%)
Jul 19, 2022 8.770 9.010 8.585 8.670 131,657 +0.07(+0.81%)
Jul 18, 2022 8.630 8.870 8.470 8.600 104,810 +0.13(+1.53%)
Jul 15, 2022 8.760 8.900 8.370 8.470 79,417 -0.13(-1.51%)
Jul 14, 2022 8.940 9.090 8.570 8.600 129,707 -0.37(-4.12%)
Jul 13, 2022 8.550 9.295 8.440 8.970 272,191 +0.27(+3.10%)
Jul 12, 2022 9.000 9.308 8.590 8.700 257,539 -0.30(-3.33%)
Jul 11, 2022 9.500 9.500 8.840 9.000 161,184 -0.37(-3.95%)
Jul 08, 2022 9.660 9.830 9.330 9.370 140,597 -0.19(-1.99%)
Jul 07, 2022 10.35 10.45 9.260 9.560 415,456 -0.79(-7.63%)
Jul 06, 2022 10.48 10.61 10.30 10.35 44,437 -0.21(-1.99%)
Jul 05, 2022 10.66 10.66 10.31 10.56 41,675 -0.09(-0.85%)
Jul 01, 2022 10.46 10.81 10.14 10.65 69,661 +0.21(+2.01%)
Jun 30, 2022 10.22 10.52 10.08 10.44 93,479 +0.14(+1.36%)
Jun 29, 2022 10.29 10.46 10.04 10.30 32,412 +0.07(+0.68%)
Jun 28, 2022 10.70 10.70 10.06 10.23 79,679 -0.30(-2.85%)
Jun 27, 2022 11.00 11.00 10.50 10.53 66,023 -0.47(-4.27%)
Jun 24, 2022 11.23 11.24 10.83 11.00 143,173 -0.11(-0.99%)
Jun 23, 2022 10.96 11.53 10.88 11.11 76,708 +0.15(+1.37%)
Jun 22, 2022 10.70 11.29 10.54 10.96 89,583 +0.24(+2.24%)
Jun 21, 2022 10.41 10.94 10.22 10.72 144,384 +0.56(+5.51%)
Jun 17, 2022 10.04 10.47 10.04 10.16 168,440 +0.16(+1.60%)
Jun 16, 2022 10.25 10.47 10.00 10.00 113,127 -0.46(-4.40%)
Jun 15, 2022 10.04 10.63 9.850 10.46 316,813 +0.35(+3.46%)
Jun 14, 2022 10.64 10.67 10.06 10.11 77,327 -0.68(-6.30%)
Jun 13, 2022 10.44 10.90 10.04 10.79 170,726 +0.14(+1.31%)
Jun 10, 2022 11.26 11.29 10.33 10.65 298,252 -0.74(-6.50%)
Jun 09, 2022 11.91 11.94 11.37 11.39 42,195 -0.60(-5.00%)
Jun 08, 2022 12.16 12.21 11.80 11.99 104,933 -0.13(-1.07%)
Jun 07, 2022 12.45 12.66 11.92 12.12 77,588 -0.32(-2.57%)
Jun 06, 2022 12.23 12.49 12.08 12.44 98,486 +0.36(+2.98%)
Jun 03, 2022 12.30 12.77 11.98 12.08 105,759 -0.27(-2.19%)
Jun 02, 2022 11.95 12.45 11.95 12.35 54,057 +0.40(+3.35%)
Jun 01, 2022 11.93 12.03 11.75 11.95 128,057 +0.24(+2.05%)
May 31, 2022 11.77 11.86 11.51 11.71 128,103 -0.09(-0.76%)
May 27, 2022 11.65 11.84 11.65 11.80 58,800 +0.30(+2.61%)
May 26, 2022 11.17 11.70 11.17 11.50 91,969 +0.08(+0.70%)
May 25, 2022 11.01 11.45 11.01 11.42 137,536 +0.44(+4.01%)
May 24, 2022 10.85 11.00 10.80 10.98 35,822 -0.02(-0.18%)
May 23, 2022 11.14 11.14 10.85 11.00 36,205 +0.00(+0.00%)
May 20, 2022 11.01 11.14 10.90 11.00 23,833 +0.02(+0.18%)
May 19, 2022 11.10 11.35 10.82 10.98 124,380 -0.23(-2.05%)
May 18, 2022 10.95 11.43 10.95 11.21 74,477 +0.20(+1.82%)
May 17, 2022 10.81 11.09 10.76 11.01 112,646 +0.50(+4.76%)
May 16, 2022 10.53 10.65 10.38 10.51 102,942 -0.07(-0.66%)
May 13, 2022 10.54 10.80 10.41 10.58 120,523 +0.22(+2.12%)
May 12, 2022 10.01 10.38 9.990 10.36 56,974 +0.30(+2.98%)
May 11, 2022 10.23 10.43 10.05 10.06 46,431 -0.28(-2.71%)
May 10, 2022 10.58 10.58 10.06 10.34 99,819 -0.06(-0.58%)
May 09, 2022 10.85 10.85 10.37 10.40 121,610 -0.53(-4.85%)
May 06, 2022 11.06 11.06 10.74 10.93 81,923 -0.04(-0.36%)
May 05, 2022 11.05 11.13 10.83 10.97 50,399 -0.20(-1.79%)
May 04, 2022 11.10 11.25 10.87 11.17 52,579 +0.20(+1.82%)
May 03, 2022 10.93 11.26 10.89 10.97 93,072 +0.11(+1.01%)
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.