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

IHS Holding Ltd (NY: IHS )

3.360 -0.030 (-0.88%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
Jan 31, 2024 4.000 4.070 3.910 3.980 815,023 -0.04(-1.00%)
Jan 30, 2024 4.100 4.100 3.975 4.020 637,340 -0.17(-4.06%)
Jan 29, 2024 4.090 4.190 3.970 4.190 788,623 +0.13(+3.20%)
Jan 26, 2024 4.100 4.160 4.045 4.060 309,723 +0.01(+0.25%)
Jan 25, 2024 4.070 4.130 3.970 4.050 187,277 -0.02(-0.49%)
Jan 24, 2024 4.150 4.170 3.915 4.070 734,738 -0.08(-1.93%)
Jan 23, 2024 4.200 4.240 4.110 4.150 290,748 -0.01(-0.24%)
Jan 22, 2024 4.190 4.270 4.135 4.160 286,602 -0.02(-0.48%)
Jan 19, 2024 4.190 4.195 4.015 4.180 167,312 -0.01(-0.24%)
Jan 18, 2024 4.200 4.230 4.090 4.190 373,869 +0.01(+0.24%)
Jan 17, 2024 4.340 4.416 4.180 4.180 466,864 -0.20(-4.57%)
Jan 16, 2024 4.150 4.380 4.150 4.380 578,354 +0.26(+6.31%)
Jan 12, 2024 4.150 4.175 4.065 4.120 234,232 -0.05(-1.20%)
Jan 11, 2024 4.220 4.220 4.105 4.170 177,072 -0.04(-0.95%)
Jan 10, 2024 4.250 4.250 4.100 4.210 257,307 +0.00(+0.00%)
Jan 09, 2024 4.220 4.370 4.200 4.210 268,076 -0.10(-2.32%)
Jan 08, 2024 4.470 4.490 4.200 4.310 365,050 -0.08(-1.82%)
Jan 05, 2024 4.380 4.470 4.310 4.390 369,535 -0.11(-2.44%)
Jan 04, 2024 4.450 4.520 4.350 4.500 331,487 +0.04(+0.90%)
Jan 03, 2024 4.360 4.485 4.280 4.460 284,370 +0.04(+0.90%)
Jan 02, 2024 4.530 4.560 4.400 4.420 263,489 -0.18(-3.91%)
Dec 29, 2023 4.540 4.640 4.480 4.600 251,003 +0.01(+0.22%)
Dec 28, 2023 4.690 4.785 4.495 4.590 416,818 -0.11(-2.34%)
Dec 27, 2023 4.550 4.760 4.430 4.700 531,031 +0.20(+4.44%)
Dec 26, 2023 4.260 4.510 4.225 4.500 458,175 +0.20(+4.65%)
Dec 22, 2023 4.300 4.440 4.260 4.300 675,330 +0.04(+0.94%)
Dec 21, 2023 4.210 4.290 4.120 4.260 438,440 +0.05(+1.19%)
Dec 20, 2023 4.230 4.350 4.200 4.210 468,092 -0.07(-1.64%)
Dec 19, 2023 4.260 4.320 4.180 4.280 462,748 +0.04(+0.94%)
Dec 18, 2023 4.200 4.370 4.146 4.240 905,909 +0.06(+1.44%)
Dec 15, 2023 4.400 4.470 4.180 4.180 1,163,910 -0.20(-4.57%)
Dec 14, 2023 4.430 4.640 4.335 4.380 1,186,721 -0.05(-1.13%)
Dec 13, 2023 4.200 4.440 4.145 4.430 739,401 +0.22(+5.23%)
Dec 12, 2023 4.230 4.270 4.140 4.210 372,113 -0.02(-0.47%)
Dec 11, 2023 4.250 4.320 4.185 4.230 276,465 -0.06(-1.40%)
Dec 08, 2023 4.330 4.330 4.210 4.290 345,687 -0.01(-0.23%)
Dec 07, 2023 4.450 4.460 4.270 4.300 465,526 -0.17(-3.80%)
Dec 06, 2023 4.570 4.620 4.460 4.470 223,732 -0.11(-2.40%)
Dec 05, 2023 4.710 4.790 4.560 4.580 259,246 -0.12(-2.55%)
Dec 04, 2023 4.770 4.865 4.690 4.700 277,557 -0.07(-1.47%)
Dec 01, 2023 4.620 4.850 4.530 4.770 451,829 +0.12(+2.58%)
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 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%)
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.