ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

IHS Holding Ltd (NY: IHS )

3.180 +0.100 (+3.25%)
Official Closing Price Updated: 4:10 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 3.070 3.180 3.060 3.180 292,833 +0.10(+3.25%)
Oct 03, 2024 3.110 3.110 3.020 3.080 177,563 -0.02(-0.65%)
Oct 02, 2024 3.010 3.110 2.850 3.100 292,506 +0.08(+2.65%)
Oct 01, 2024 3.000 3.060 2.960 3.020 337,616 +0.03(+1.00%)
Sep 30, 2024 3.040 3.090 2.970 2.990 467,910 -0.10(-3.24%)
Sep 27, 2024 3.100 3.200 3.080 3.090 225,057 +0.00(+0.00%)
Sep 26, 2024 3.150 3.150 3.020 3.090 215,723 +0.01(+0.32%)
Sep 25, 2024 3.150 3.150 3.050 3.080 150,521 -0.10(-3.14%)
Sep 24, 2024 3.060 3.190 3.030 3.180 224,120 +0.14(+4.61%)
Sep 23, 2024 2.990 3.095 2.920 3.040 258,839 +0.06(+2.01%)
Sep 20, 2024 3.000 3.070 2.895 2.980 288,622 -0.06(-1.97%)
Sep 19, 2024 3.100 3.100 3.030 3.040 199,528 -0.02(-0.65%)
Sep 18, 2024 3.100 3.130 3.050 3.060 230,248 -0.02(-0.65%)
Sep 17, 2024 3.120 3.140 3.050 3.080 214,806 -0.02(-0.65%)
Sep 16, 2024 3.080 3.130 3.000 3.100 190,049 +0.01(+0.32%)
Sep 13, 2024 3.150 3.157 3.050 3.090 215,733 -0.03(-0.96%)
Sep 12, 2024 3.220 3.220 3.110 3.120 140,139 -0.09(-2.80%)
Sep 11, 2024 3.070 3.290 2.970 3.210 263,688 +0.14(+4.56%)
Sep 10, 2024 3.020 3.100 2.980 3.070 260,779 +0.05(+1.66%)
Sep 09, 2024 3.030 3.140 3.010 3.020 160,093 -0.03(-0.98%)
Sep 06, 2024 3.160 3.160 3.000 3.050 146,532 -0.14(-4.39%)
Sep 05, 2024 3.180 3.200 3.060 3.190 211,250 +0.03(+0.95%)
Sep 04, 2024 3.140 3.250 3.070 3.160 230,536 +0.02(+0.64%)
Sep 03, 2024 3.280 3.300 3.125 3.140 255,459 -0.15(-4.56%)
Aug 30, 2024 3.320 3.380 3.270 3.290 201,442 -0.03(-0.90%)
Aug 29, 2024 3.420 3.430 3.310 3.320 111,161 -0.09(-2.64%)
Aug 28, 2024 3.460 3.480 3.370 3.410 165,724 -0.05(-1.45%)
Aug 27, 2024 3.530 3.530 3.380 3.460 152,992 -0.07(-1.98%)
Aug 26, 2024 3.580 3.675 3.510 3.530 260,418 -0.07(-1.94%)
Aug 23, 2024 3.610 3.720 3.580 3.600 240,040 +0.02(+0.56%)
Aug 22, 2024 3.530 3.640 3.490 3.580 338,218 -0.03(-0.83%)
Aug 21, 2024 3.500 3.630 3.500 3.610 371,948 +0.11(+3.14%)
Aug 20, 2024 3.540 3.580 3.490 3.500 246,627 -0.06(-1.69%)
Aug 19, 2024 3.560 3.585 3.370 3.560 298,373 +0.08(+2.30%)
Aug 16, 2024 3.400 3.610 3.380 3.480 388,753 +0.05(+1.46%)
Aug 15, 2024 3.250 3.460 3.190 3.430 355,518 +0.17(+5.21%)
Aug 14, 2024 3.230 3.300 3.123 3.260 468,529 -0.02(-0.61%)
Aug 13, 2024 2.800 3.280 2.700 3.280 1,989,200 +0.48(+17.14%)
Aug 12, 2024 2.900 2.900 2.770 2.800 973,693 -0.10(-3.45%)
Aug 09, 2024 2.980 3.010 2.870 2.900 441,071 -0.09(-3.01%)
Aug 08, 2024 3.000 3.140 2.850 2.990 4,259,068 -0.01(-0.33%)
Aug 07, 2024 2.580 3.300 2.565 3.000 3,995,741 +0.43(+16.73%)
Aug 06, 2024 2.650 2.675 2.570 2.570 203,700 -0.08(-3.02%)
Aug 05, 2024 2.690 2.720 2.560 2.650 250,223 -0.16(-5.69%)
Aug 02, 2024 2.750 2.810 2.650 2.810 572,630 +0.01(+0.36%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.