IHS Holding Ltd (NY: IHS )

3.340 +0.160 (+5.03%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 4.940 5.000 4.750 4.920 348,571 -0.01(-0.20%)
Oct 30, 2023 4.800 4.975 4.790 4.930 322,649 +0.18(+3.79%)
Oct 27, 2023 5.000 5.000 4.735 4.750 113,084 -0.28(-5.57%)
Oct 26, 2023 4.840 5.100 4.790 5.030 99,567 +0.23(+4.79%)
Oct 25, 2023 4.750 4.980 4.750 4.800 198,365 -0.02(-0.41%)
Oct 24, 2023 4.980 4.980 4.675 4.820 516,255 -0.13(-2.63%)
Oct 23, 2023 4.960 5.040 4.865 4.950 363,175 +0.00(+0.00%)
Oct 20, 2023 5.040 5.095 4.905 4.950 227,956 -0.10(-1.98%)
Oct 19, 2023 5.260 5.290 5.025 5.050 309,218 -0.25(-4.72%)
Oct 18, 2023 4.990 5.370 4.870 5.300 412,050 +0.35(+7.07%)
Oct 17, 2023 4.870 4.985 4.810 4.950 450,601 +0.06(+1.23%)
Oct 16, 2023 5.030 5.090 4.760 4.890 698,686 -0.13(-2.59%)
Oct 13, 2023 5.310 5.340 5.010 5.020 417,827 -0.29(-5.46%)
Oct 12, 2023 5.890 5.950 5.225 5.310 239,161 -0.55(-9.39%)
Oct 11, 2023 5.900 5.930 5.750 5.860 353,336 -0.05(-0.85%)
Oct 10, 2023 5.690 6.000 5.690 5.910 443,500 +0.20(+3.50%)
Oct 09, 2023 5.480 5.800 5.450 5.710 617,775 +0.20(+3.63%)
Oct 06, 2023 5.530 5.680 5.460 5.510 446,530 -0.09(-1.61%)
Oct 05, 2023 5.180 5.675 5.180 5.600 1,270,096 +0.41(+7.90%)
Oct 04, 2023 5.250 5.315 5.100 5.190 334,647 -0.06(-1.14%)
Oct 03, 2023 5.370 5.500 5.240 5.250 295,036 -0.17(-3.14%)
Oct 02, 2023 5.520 5.740 5.400 5.420 573,402 -0.13(-2.34%)
Sep 29, 2023 6.030 6.159 5.500 5.550 594,064 -0.48(-7.96%)
Sep 28, 2023 5.730 6.060 5.680 6.030 657,234 +0.29(+5.05%)
Sep 27, 2023 5.250 5.840 5.250 5.740 588,788 +0.54(+10.38%)
Sep 26, 2023 5.080 5.410 5.040 5.200 412,469 +0.03(+0.58%)
Sep 25, 2023 5.090 5.250 5.140 5.170 392,725 +0.03(+0.58%)
Sep 22, 2023 4.870 5.250 4.600 5.140 943,214 +0.32(+6.64%)
Sep 21, 2023 4.760 5.020 4.720 4.820 529,071 +0.04(+0.84%)
Sep 20, 2023 4.600 5.010 4.600 4.780 366,777 +0.16(+3.46%)
Sep 19, 2023 4.630 4.650 4.510 4.620 473,873 +0.06(+1.32%)
Sep 18, 2023 4.810 4.845 4.540 4.560 699,901 -0.34(-6.94%)
Sep 15, 2023 4.800 5.040 4.770 4.900 433,753 +0.05(+1.03%)
Sep 14, 2023 4.810 5.025 4.750 4.850 399,832 +0.03(+0.62%)
Sep 13, 2023 5.070 5.070 4.740 4.820 716,158 -0.24(-4.74%)
Sep 12, 2023 5.290 5.320 4.995 5.060 882,569 -0.25(-4.71%)
Sep 11, 2023 5.890 5.905 4.565 5.310 2,080,971 -0.64(-10.76%)
Sep 08, 2023 7.300 7.310 5.830 5.950 1,160,812 -1.36(-18.60%)
Sep 07, 2023 7.460 7.550 7.300 7.310 185,661 -0.18(-2.40%)
Sep 06, 2023 7.500 7.540 7.400 7.490 182,322 -0.01(-0.13%)
Sep 05, 2023 7.560 7.560 7.400 7.500 171,218 -0.10(-1.32%)
Sep 01, 2023 7.430 7.660 7.420 7.600 339,483 +0.19(+2.56%)
Aug 31, 2023 7.350 7.650 7.230 7.410 211,608 +0.06(+0.82%)
Aug 30, 2023 7.470 7.530 7.330 7.350 287,940 -0.12(-1.61%)
Aug 29, 2023 7.380 7.545 7.300 7.470 180,312 +0.13(+1.77%)
Aug 28, 2023 7.180 7.380 7.180 7.340 126,425 +0.17(+2.37%)
Aug 25, 2023 7.300 7.300 7.020 7.170 164,401 -0.10(-1.38%)
Aug 24, 2023 7.000 7.350 7.000 7.270 440,348 +0.25(+3.56%)
Aug 23, 2023 6.860 7.110 6.850 7.020 113,791 +0.16(+2.33%)
Aug 22, 2023 6.960 7.000 6.790 6.860 220,234 -0.09(-1.29%)
Aug 21, 2023 6.700 6.970 6.630 6.950 148,665 +0.22(+3.27%)
Aug 18, 2023 6.660 6.830 6.620 6.730 207,652 +0.03(+0.45%)
Aug 17, 2023 7.000 7.000 6.590 6.700 367,931 -0.28(-4.01%)
Aug 16, 2023 7.330 7.410 6.970 6.980 516,763 -0.34(-4.64%)
Aug 15, 2023 7.610 8.030 7.010 7.320 646,307 -0.61(-7.69%)
Aug 14, 2023 7.850 7.950 7.710 7.930 182,328 +0.08(+1.02%)
Aug 11, 2023 7.750 7.900 7.700 7.850 121,516 +0.07(+0.90%)
Aug 10, 2023 7.570 7.840 7.570 7.780 161,873 +0.12(+1.57%)
Aug 09, 2023 7.650 7.780 7.600 7.660 259,418 -0.05(-0.65%)
Aug 08, 2023 7.560 7.720 7.480 7.710 140,341 +0.08(+1.05%)
Aug 07, 2023 7.810 7.840 7.520 7.630 173,968 -0.22(-2.80%)
Aug 04, 2023 8.000 8.090 7.635 7.850 875,509 -0.49(-5.88%)
Aug 03, 2023 8.420 8.519 8.320 8.340 257,762 -0.14(-1.65%)
Aug 02, 2023 8.320 8.540 8.280 8.480 244,423 +0.08(+0.95%)
Aug 01, 2023 8.060 8.430 8.060 8.400 198,825 +0.30(+3.70%)
Jul 31, 2023 8.200 8.209 8.000 8.100 203,051 -0.10(-1.22%)
Jul 28, 2023 8.340 8.415 8.115 8.200 182,982 -0.14(-1.68%)
Jul 27, 2023 8.500 8.500 8.290 8.340 123,558 -0.14(-1.65%)
Jul 26, 2023 8.440 8.600 8.241 8.480 213,865 +0.02(+0.24%)
Jul 25, 2023 8.850 8.850 8.410 8.460 150,912 -0.42(-4.73%)
Jul 24, 2023 8.900 8.990 8.840 8.880 97,641 -0.05(-0.56%)
Jul 21, 2023 9.080 9.080 8.890 8.930 176,882 -0.11(-1.22%)
Jul 20, 2023 9.090 9.130 8.950 9.040 205,176 -0.07(-0.77%)
Jul 19, 2023 9.010 9.179 8.970 9.110 255,059 +0.15(+1.67%)
Jul 18, 2023 9.000 9.140 8.940 8.960 194,384 +0.05(+0.56%)
Jul 17, 2023 9.280 9.315 8.900 8.910 293,846 -0.37(-3.99%)
Jul 14, 2023 9.440 9.440 9.150 9.280 282,825 -0.18(-1.90%)
Jul 13, 2023 9.940 9.940 9.440 9.460 154,110 -0.48(-4.83%)
Jul 12, 2023 9.730 10.00 9.720 9.940 120,094 +0.34(+3.54%)
Jul 11, 2023 9.720 9.912 9.510 9.600 358,150 -0.12(-1.23%)
Jul 10, 2023 9.730 9.830 9.600 9.720 186,967 -0.03(-0.31%)
Jul 07, 2023 9.740 9.900 9.690 9.750 120,327 +0.00(+0.00%)
Jul 06, 2023 9.760 9.765 9.500 9.750 114,709 -0.01(-0.10%)
Jul 05, 2023 9.580 9.940 9.430 9.760 178,182 +0.16(+1.67%)
Jul 03, 2023 9.790 9.910 9.570 9.600 98,820 -0.18(-1.84%)
Jun 30, 2023 9.930 10.13 9.730 9.780 256,859 +0.20(+2.09%)
Jun 29, 2023 9.810 9.850 9.510 9.580 207,219 -0.19(-1.94%)
Jun 28, 2023 9.630 9.959 9.450 9.770 326,229 +0.19(+1.98%)
Jun 27, 2023 9.050 9.660 8.900 9.580 675,804 +0.86(+9.86%)
Jun 26, 2023 8.570 8.800 8.420 8.720 200,296 +0.18(+2.11%)
Jun 23, 2023 8.660 8.660 8.330 8.540 313,057 -0.18(-2.06%)
Jun 22, 2023 8.540 9.190 8.311 8.720 512,953 +0.23(+2.71%)
Jun 21, 2023 8.440 8.580 8.270 8.490 183,658 +0.04(+0.47%)
Jun 20, 2023 8.300 8.635 8.300 8.450 264,517 +0.08(+0.96%)
Jun 16, 2023 8.670 8.800 8.272 8.370 697,415 -0.31(-3.57%)
Jun 15, 2023 8.750 8.920 8.580 8.680 195,589 -0.56(-6.06%)
May 08, 2023 9.360 9.390 9.140 9.240 83,696 -0.11(-1.18%)
May 05, 2023 9.500 9.500 9.330 9.350 83,312 -0.15(-1.58%)
May 04, 2023 9.400 9.580 9.350 9.500 107,292 +0.13(+1.39%)
May 03, 2023 9.250 9.530 9.140 9.370 186,198 +0.04(+0.43%)
May 02, 2023 9.490 9.600 9.085 9.330 111,494 -0.26(-2.71%)
May 01, 2023 9.640 9.730 9.460 9.590 102,086 -0.06(-0.62%)
Apr 28, 2023 9.340 9.670 9.320 9.650 98,645 +0.27(+2.88%)
Apr 27, 2023 9.440 9.510 9.270 9.380 96,860 -0.01(-0.11%)
Apr 26, 2023 9.350 9.410 9.210 9.390 131,716 +0.05(+0.54%)
Apr 25, 2023 9.220 9.460 9.130 9.340 168,734 +0.03(+0.32%)
Apr 24, 2023 9.230 9.450 9.170 9.310 175,991 +0.08(+0.87%)
Apr 21, 2023 9.020 9.250 8.830 9.230 150,274 +0.09(+0.98%)
Apr 20, 2023 9.010 9.150 8.920 9.140 81,928 +0.03(+0.33%)
Apr 19, 2023 8.940 9.320 8.880 9.110 183,305 +0.08(+0.89%)
Apr 18, 2023 9.240 9.260 9.000 9.030 193,175 -0.17(-1.85%)
Apr 17, 2023 9.060 9.250 8.946 9.200 136,066 +0.16(+1.77%)
Apr 14, 2023 8.930 9.080 8.780 9.040 266,819 +0.12(+1.35%)
Apr 13, 2023 8.930 9.100 8.900 8.920 117,799 +0.06(+0.68%)
Apr 12, 2023 8.890 9.010 8.750 8.860 244,046 +0.08(+0.91%)
Apr 11, 2023 9.090 9.108 8.700 8.780 148,936 -0.24(-2.66%)
Apr 10, 2023 8.920 9.249 8.900 9.020 214,842 +0.20(+2.27%)
Apr 06, 2023 8.630 8.850 8.450 8.820 173,793 +0.21(+2.44%)
Apr 05, 2023 8.560 8.800 8.430 8.610 201,738 +0.21(+2.50%)
Apr 04, 2023 8.680 8.700 8.300 8.400 143,679 -0.27(-3.11%)
Apr 03, 2023 8.800 8.850 8.450 8.670 149,352 -0.09(-1.03%)
Mar 31, 2023 8.630 8.910 8.480 8.760 396,672 +0.16(+1.86%)
Mar 30, 2023 8.850 8.920 8.140 8.600 886,991 -0.25(-2.82%)
Mar 29, 2023 8.690 9.220 8.690 8.850 407,836 +0.31(+3.63%)
Mar 28, 2023 7.340 8.700 7.230 8.540 873,229 +1.44(+20.28%)
Mar 27, 2023 7.110 7.160 6.980 7.100 78,768 -0.02(-0.28%)
Mar 24, 2023 7.070 7.140 6.900 7.120 82,437 +0.00(+0.00%)
Mar 23, 2023 6.970 7.200 6.970 7.120 134,205 +0.18(+2.59%)
Mar 22, 2023 7.270 7.270 6.900 6.940 132,789 -0.31(-4.28%)
Mar 21, 2023 7.100 7.270 7.100 7.250 99,503 +0.19(+2.69%)
Mar 20, 2023 7.040 7.120 6.990 7.060 92,847 +0.01(+0.14%)
Mar 17, 2023 7.080 7.120 6.950 7.050 124,096 -0.09(-1.26%)
Mar 16, 2023 7.140 7.180 6.930 7.140 94,593 -0.04(-0.56%)
Mar 15, 2023 7.100 7.190 6.970 7.180 98,624 -0.05(-0.69%)
Mar 14, 2023 7.380 7.400 7.120 7.230 108,551 -0.02(-0.28%)
Mar 13, 2023 7.130 7.360 7.130 7.250 119,037 +0.04(+0.55%)
Mar 10, 2023 7.470 7.470 7.130 7.210 305,378 -0.23(-3.09%)
Mar 09, 2023 7.620 7.730 7.430 7.440 73,162 -0.19(-2.49%)
Mar 08, 2023 7.560 7.650 7.513 7.630 43,706 +0.08(+1.06%)
Mar 07, 2023 7.950 7.958 7.500 7.550 115,332 -0.39(-4.91%)
Mar 06, 2023 7.930 8.160 7.900 7.940 84,843 +0.02(+0.25%)
Mar 03, 2023 7.640 7.990 7.640 7.920 93,772 +0.31(+4.07%)
Mar 02, 2023 7.640 7.650 7.500 7.610 62,854 -0.09(-1.17%)
Mar 01, 2023 7.730 7.855 7.640 7.700 102,064 +0.00(+0.00%)
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%)
Dec 01, 2022 7.170 7.376 6.950 7.000 166,303 -0.22(-3.05%)
Nov 30, 2022 7.040 7.270 6.950 7.220 202,246 +0.15(+2.12%)
Nov 29, 2022 7.000 7.150 6.390 7.070 719,873 +0.07(+1.00%)
Nov 28, 2022 7.100 7.210 6.950 7.000 128,777 -0.20(-2.78%)
Nov 25, 2022 7.140 7.240 6.946 7.200 35,109 +0.06(+0.84%)
Nov 23, 2022 7.250 7.350 6.980 7.140 144,104 -0.15(-2.06%)
Nov 22, 2022 7.200 7.360 7.000 7.290 127,780 +0.06(+0.83%)
Nov 21, 2022 6.850 7.290 6.830 7.230 270,313 +0.28(+4.03%)
Nov 18, 2022 6.930 7.205 6.704 6.950 180,255 +0.08(+1.16%)
Nov 17, 2022 7.150 7.150 6.640 6.870 405,412 -0.23(-3.24%)
Nov 16, 2022 7.230 7.260 6.910 7.100 365,452 +0.11(+1.57%)
Nov 15, 2022 6.530 7.300 6.530 6.990 580,105 +0.49(+7.54%)
Nov 14, 2022 6.610 6.720 6.500 6.500 137,556 -0.16(-2.40%)
Nov 11, 2022 6.260 6.740 6.260 6.660 251,245 +0.32(+5.05%)
Nov 10, 2022 6.180 6.488 6.110 6.340 170,781 +0.39(+6.55%)
Nov 09, 2022 5.950 6.000 5.830 5.950 152,916 +0.14(+2.41%)
Nov 08, 2022 5.920 5.930 5.760 5.810 159,791 -0.10(-1.69%)
Nov 07, 2022 5.950 5.960 5.800 5.910 121,534 +0.06(+1.03%)
Nov 04, 2022 6.180 6.180 5.730 5.850 267,318 -0.21(-3.47%)
Nov 03, 2022 5.990 6.103 5.990 6.060 134,120 +0.02(+0.33%)
Nov 02, 2022 6.020 6.200 6.010 6.040 207,545 -0.07(-1.15%)
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.