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 (%)
May 31, 2024 3.340 3.650 3.340 3.650 289,548 +0.30(+8.96%)
May 30, 2024 3.370 3.450 3.290 3.350 417,101 +0.01(+0.30%)
May 29, 2024 3.380 3.385 3.300 3.340 245,224 -0.07(-2.05%)
May 28, 2024 3.350 3.420 3.260 3.410 204,414 +0.07(+2.10%)
May 24, 2024 3.200 3.340 3.175 3.340 222,617 +0.16(+5.03%)
May 23, 2024 3.140 3.200 3.090 3.180 237,377 +0.04(+1.27%)
May 22, 2024 3.250 3.250 3.070 3.140 601,117 -0.11(-3.38%)
May 21, 2024 3.340 3.365 3.250 3.250 252,450 -0.10(-2.99%)
May 20, 2024 3.370 3.460 3.340 3.350 278,627 -0.01(-0.30%)
May 17, 2024 3.390 3.450 3.290 3.360 337,789 -0.03(-0.88%)
May 16, 2024 3.370 3.470 3.245 3.390 396,647 +0.02(+0.59%)
May 15, 2024 3.390 3.420 3.170 3.370 698,835 +0.06(+1.81%)
May 14, 2024 3.470 3.640 3.110 3.310 815,284 -0.54(-14.03%)
May 13, 2024 3.720 3.890 3.680 3.850 411,406 +0.10(+2.67%)
May 10, 2024 3.940 4.045 3.655 3.750 442,451 -0.20(-5.06%)
May 09, 2024 3.860 3.985 3.860 3.950 216,099 +0.06(+1.54%)
May 08, 2024 3.930 3.935 3.830 3.890 316,383 -0.06(-1.52%)
May 07, 2024 3.780 4.070 3.740 3.950 606,055 +0.18(+4.77%)
May 06, 2024 3.810 3.830 3.620 3.770 344,397 -0.03(-0.79%)
May 03, 2024 3.850 3.885 3.770 3.800 142,236 -0.01(-0.26%)
May 02, 2024 3.640 3.840 3.585 3.810 351,219 +0.19(+5.25%)
May 01, 2024 3.600 3.640 3.495 3.620 268,292 +0.03(+0.84%)
Apr 30, 2024 3.580 3.645 3.570 3.590 363,587 -0.02(-0.55%)
Apr 29, 2024 3.580 3.660 3.530 3.610 203,499 +0.08(+2.27%)
Apr 26, 2024 3.440 3.540 3.440 3.530 156,909 +0.09(+2.62%)
Apr 25, 2024 3.410 3.445 3.370 3.440 177,371 -0.01(-0.29%)
Apr 24, 2024 3.400 3.460 3.345 3.450 218,288 +0.04(+1.17%)
Apr 23, 2024 3.330 3.430 3.315 3.410 138,682 +0.06(+1.79%)
Apr 22, 2024 3.350 3.445 3.310 3.350 219,450 +0.03(+0.90%)
Apr 19, 2024 3.200 3.340 3.200 3.320 196,825 +0.06(+1.84%)
Apr 18, 2024 3.120 3.280 3.060 3.260 170,814 +0.15(+4.82%)
Apr 17, 2024 3.160 3.215 3.055 3.110 236,606 -0.05(-1.58%)
Apr 16, 2024 3.200 3.225 3.100 3.160 301,503 -0.08(-2.47%)
Apr 15, 2024 3.380 3.420 3.170 3.240 317,489 -0.11(-3.28%)
Apr 12, 2024 3.530 3.560 3.350 3.350 359,929 -0.18(-5.10%)
Apr 11, 2024 3.480 3.530 3.430 3.530 211,603 +0.06(+1.73%)
Apr 10, 2024 3.480 3.520 3.390 3.470 290,804 -0.09(-2.53%)
Apr 09, 2024 3.430 3.645 3.390 3.560 428,679 +0.13(+3.79%)
Apr 08, 2024 3.570 3.670 3.430 3.430 422,001 -0.11(-3.11%)
Apr 05, 2024 3.640 3.830 3.540 3.540 432,085 -0.12(-3.28%)
Apr 04, 2024 3.680 3.760 3.570 3.660 580,447 -0.01(-0.27%)
Apr 03, 2024 3.600 3.690 3.555 3.670 218,676 +0.05(+1.38%)
Apr 02, 2024 3.430 3.650 3.380 3.620 311,866 +0.17(+4.93%)
Apr 01, 2024 3.560 3.630 3.390 3.450 348,612 -0.08(-2.27%)
Mar 28, 2024 3.870 3.890 3.530 3.530 652,988 -0.32(-8.31%)
Mar 27, 2024 3.830 3.930 3.675 3.850 869,115 +0.01(+0.26%)
Mar 26, 2024 3.490 3.880 3.480 3.840 1,111,494 +0.36(+10.34%)
Mar 25, 2024 3.330 3.480 3.295 3.480 426,280 +0.17(+5.14%)
Mar 22, 2024 3.410 3.430 3.310 3.310 343,445 -0.08(-2.36%)
Mar 21, 2024 3.520 3.520 3.220 3.390 686,905 -0.11(-3.14%)
Mar 20, 2024 3.550 3.550 3.190 3.500 1,260,477 +0.01(+0.29%)
Mar 19, 2024 3.200 3.510 3.175 3.490 673,776 +0.27(+8.39%)
Mar 18, 2024 3.040 3.290 2.990 3.220 827,381 +0.18(+5.92%)
Mar 15, 2024 3.000 3.090 2.965 3.040 755,333 +0.03(+1.00%)
Mar 14, 2024 2.840 3.150 2.770 3.010 1,021,641 +0.17(+5.99%)
Mar 13, 2024 2.510 2.890 2.460 2.840 1,153,013 +0.32(+12.70%)
Mar 12, 2024 2.490 2.630 2.180 2.520 1,134,464 +0.01(+0.40%)
Mar 11, 2024 2.410 2.520 2.320 2.510 1,062,697 +0.11(+4.58%)
Mar 08, 2024 2.380 2.430 2.380 2.400 214,145 +0.02(+0.84%)
Mar 07, 2024 2.440 2.500 2.350 2.380 430,494 -0.06(-2.46%)
Mar 06, 2024 2.480 2.480 2.380 2.440 377,325 -0.01(-0.41%)
Mar 05, 2024 2.510 2.550 2.400 2.450 412,815 -0.05(-2.00%)
Mar 04, 2024 2.790 2.790 2.450 2.500 880,692 -0.29(-10.39%)
Mar 01, 2024 2.810 2.850 2.740 2.790 525,415 -0.02(-0.71%)
Feb 29, 2024 2.850 2.945 2.810 2.810 511,619 -0.01(-0.35%)
Feb 28, 2024 2.760 2.850 2.735 2.820 290,932 +0.02(+0.71%)
Feb 27, 2024 2.710 2.820 2.640 2.800 331,544 +0.14(+5.26%)
Feb 26, 2024 2.600 2.680 2.530 2.660 326,171 +0.03(+1.14%)
Feb 23, 2024 2.620 2.670 2.535 2.630 339,852 -0.02(-0.75%)
Feb 22, 2024 2.800 2.810 2.630 2.650 577,406 -0.13(-4.68%)
Feb 21, 2024 2.890 2.930 2.710 2.780 804,206 -0.14(-4.79%)
Feb 20, 2024 3.090 3.090 2.910 2.920 555,129 -0.23(-7.30%)
Feb 16, 2024 3.070 3.210 2.920 3.150 412,875 +0.08(+2.61%)
Feb 15, 2024 3.220 3.240 3.050 3.070 345,927 -0.13(-4.06%)
Feb 14, 2024 3.180 3.240 3.125 3.200 252,878 +0.05(+1.59%)
Feb 13, 2024 3.350 3.449 3.115 3.150 421,298 -0.24(-7.08%)
Feb 12, 2024 3.350 3.570 3.330 3.390 541,298 +0.04(+1.19%)
Feb 09, 2024 3.180 3.450 3.137 3.350 917,642 +0.22(+7.03%)
Feb 08, 2024 3.040 3.150 2.895 3.130 780,074 +0.04(+1.29%)
Feb 07, 2024 3.000 3.620 2.980 3.090 1,670,428 +0.20(+6.92%)
Feb 06, 2024 2.600 2.935 2.460 2.890 1,865,739 +0.28(+10.73%)
Feb 05, 2024 3.010 3.100 2.490 2.610 1,744,676 -0.47(-15.26%)
Feb 02, 2024 3.250 3.280 3.012 3.080 1,011,117 -0.11(-3.45%)
Feb 01, 2024 3.990 4.000 3.160 3.190 2,141,934 -0.79(-19.85%)
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 4.150 291,455 -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%)
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.