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 (%)
Feb 28, 2023 7.470 7.790 7.470 7.700 137,356 +0.24(+3.22%)
Feb 27, 2023 7.480 7.480 7.385 7.460 65,351 +0.05(+0.67%)
Feb 24, 2023 7.360 7.480 7.360 7.410 84,361 +0.00(+0.00%)
Feb 23, 2023 7.430 7.460 7.330 7.410 194,290 +0.04(+0.54%)
Feb 22, 2023 7.290 7.440 7.230 7.370 173,567 +0.11(+1.52%)
Feb 21, 2023 7.430 7.450 7.240 7.260 198,570 -0.25(-3.33%)
Feb 17, 2023 7.540 7.670 7.490 7.510 167,254 -0.04(-0.53%)
Feb 16, 2023 7.410 7.615 7.400 7.550 115,996 +0.00(+0.00%)
Feb 15, 2023 7.430 7.560 7.300 7.550 131,288 +0.09(+1.21%)
Feb 14, 2023 7.290 7.549 7.250 7.460 73,698 +0.12(+1.63%)
Feb 13, 2023 7.460 7.475 7.250 7.340 95,894 -0.10(-1.34%)
Feb 10, 2023 7.500 7.510 7.290 7.440 185,891 -0.09(-1.20%)
Feb 09, 2023 7.670 7.760 7.510 7.530 104,434 -0.15(-1.95%)
Feb 08, 2023 7.620 7.830 7.550 7.680 104,885 +0.02(+0.26%)
Feb 07, 2023 7.600 7.740 7.465 7.660 194,097 +0.10(+1.32%)
Feb 06, 2023 8.000 8.000 7.430 7.560 263,152 -0.46(-5.74%)
Feb 03, 2023 8.290 8.440 7.930 8.020 167,763 -0.34(-4.07%)
Feb 02, 2023 8.000 8.500 7.890 8.360 689,473 +0.48(+6.09%)
Feb 01, 2023 7.500 7.940 7.450 7.880 186,162 +0.20(+2.60%)
Jan 31, 2023 7.590 7.690 7.570 7.680 126,214 +0.13(+1.72%)
Jan 30, 2023 7.910 7.925 7.530 7.550 222,012 -0.44(-5.51%)
Jan 27, 2023 7.840 8.000 7.820 7.990 185,833 +0.14(+1.78%)
Jan 26, 2023 7.820 7.890 7.700 7.850 117,154 +0.10(+1.29%)
Jan 25, 2023 7.720 7.810 7.685 7.750 56,617 -0.01(-0.13%)
Jan 24, 2023 7.840 8.000 7.730 7.760 100,090 -0.04(-0.51%)
Jan 23, 2023 7.890 8.000 7.800 7.800 182,992 +0.08(+1.04%)
Jan 20, 2023 7.470 7.780 7.450 7.720 155,073 +0.27(+3.62%)
Jan 19, 2023 7.380 7.460 7.270 7.450 88,723 +0.03(+0.40%)
Jan 18, 2023 7.490 7.570 7.420 7.420 99,188 -0.05(-0.67%)
Jan 17, 2023 7.600 7.750 7.460 7.470 167,747 -0.15(-1.97%)
Jan 13, 2023 7.170 7.630 7.170 7.620 392,371 +0.55(+7.78%)
Jan 12, 2023 6.920 7.100 6.760 7.070 268,576 +0.26(+3.82%)
Jan 11, 2023 6.890 6.890 6.760 6.810 117,232 -0.04(-0.58%)
Jan 10, 2023 6.560 6.850 6.540 6.850 223,727 +0.31(+4.74%)
Jan 09, 2023 6.470 6.640 6.470 6.540 196,534 +0.06(+0.93%)
Jan 06, 2023 6.510 6.650 6.450 6.480 156,028 +0.00(+0.00%)
Jan 05, 2023 6.470 6.690 6.390 6.480 150,907 -0.02(-0.31%)
Jan 04, 2023 6.290 6.710 6.260 6.500 301,707 +0.24(+3.83%)
Jan 03, 2023 6.200 6.370 6.200 6.260 184,115 +0.11(+1.79%)
Dec 30, 2022 6.070 6.180 5.940 6.150 90,337 +0.07(+1.15%)
Dec 29, 2022 6.000 6.158 5.940 6.080 79,836 +0.07(+1.16%)
Dec 28, 2022 6.060 6.210 5.940 6.010 144,462 -0.04(-0.66%)
Dec 27, 2022 5.960 6.190 5.860 6.050 243,160 +0.08(+1.34%)
Dec 23, 2022 6.020 6.060 5.920 5.970 134,569 -0.07(-1.16%)
Dec 22, 2022 6.080 6.160 5.920 6.040 151,578 -0.07(-1.15%)
Dec 21, 2022 6.080 6.235 6.080 6.110 60,007 +0.06(+0.99%)
Dec 20, 2022 6.030 6.130 5.940 6.050 94,390 -0.06(-0.98%)
Dec 19, 2022 6.050 6.160 5.940 6.110 79,565 +0.04(+0.66%)
Dec 16, 2022 6.020 6.140 5.850 6.070 888,902 -0.03(-0.49%)
Dec 15, 2022 6.290 6.350 6.020 6.100 271,854 -0.32(-4.98%)
Dec 14, 2022 6.730 6.800 6.370 6.420 292,593 -0.38(-5.59%)
Dec 13, 2022 7.030 7.240 6.770 6.800 236,245 +0.05(+0.74%)
Dec 12, 2022 6.990 7.010 6.520 6.750 437,360 -0.30(-4.26%)
Dec 09, 2022 7.010 7.210 6.970 7.050 80,907 -0.01(-0.14%)
Dec 08, 2022 7.140 7.200 7.030 7.060 105,396 -0.05(-0.70%)
Dec 07, 2022 7.040 7.235 7.000 7.110 178,404 -0.01(-0.14%)
Dec 06, 2022 7.180 7.200 6.980 7.120 129,302 -0.08(-1.11%)
Dec 05, 2022 7.110 7.310 7.000 7.200 92,575 +0.04(+0.56%)
Dec 02, 2022 6.910 7.310 6.830 7.160 105,188 +0.16(+2.29%)
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.