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

IHS Holding Ltd (NY: IHS )

3.390 -0.040 (-1.17%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Aug 31, 2022 6.890 6.961 6.350 6.480 515,416 -0.45(-6.49%)
Aug 30, 2022 7.060 7.090 6.870 6.930 265,205 -0.12(-1.70%)
Aug 29, 2022 7.400 7.410 6.990 7.050 285,038 -0.39(-5.24%)
Aug 26, 2022 7.260 7.520 7.150 7.440 511,502 +0.23(+3.19%)
Aug 25, 2022 7.000 7.230 6.810 7.210 464,229 +0.25(+3.59%)
Aug 24, 2022 7.250 7.390 6.950 6.960 373,523 -0.16(-2.25%)
Aug 23, 2022 8.120 8.180 7.090 7.120 730,589 -0.67(-8.60%)
Aug 22, 2022 7.600 7.910 7.500 7.790 418,111 +0.47(+6.42%)
Aug 19, 2022 7.470 7.532 7.220 7.320 178,696 -0.19(-2.53%)
Aug 18, 2022 7.320 7.510 7.250 7.510 286,921 +0.22(+3.02%)
Aug 17, 2022 7.800 7.910 7.230 7.290 370,198 -0.51(-6.54%)
Aug 16, 2022 8.180 8.545 7.730 7.800 288,070 -0.69(-8.13%)
Aug 15, 2022 8.420 8.650 8.190 8.490 132,477 -0.01(-0.12%)
Aug 12, 2022 8.250 8.500 8.180 8.500 76,407 +0.32(+3.91%)
Aug 11, 2022 8.090 8.252 8.060 8.180 73,901 +0.13(+1.61%)
Aug 10, 2022 8.020 8.210 8.020 8.050 61,868 +0.05(+0.63%)
Aug 09, 2022 7.960 8.100 7.850 8.000 71,857 +0.02(+0.25%)
Aug 08, 2022 8.150 8.400 7.890 7.980 156,910 -0.03(-0.37%)
Aug 05, 2022 7.970 8.240 7.940 8.010 51,505 -0.06(-0.74%)
Aug 04, 2022 8.000 8.245 7.995 8.070 214,013 +0.04(+0.50%)
Aug 03, 2022 8.330 8.330 7.980 8.030 241,794 -0.17(-2.07%)
Aug 02, 2022 8.290 8.310 8.120 8.200 83,200 -0.04(-0.49%)
Aug 01, 2022 8.580 8.660 8.210 8.240 149,272 -0.37(-4.30%)
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%)
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.