IHS Holding Ltd (NY: IHS )

5.960 -0.180 (-2.93%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 6.040 6.100 5.870 5.960 267,420 -0.18(-2.93%)
Sep 22, 2022 6.310 6.310 6.000 6.140 306,586 -0.13(-2.07%)
Sep 21, 2022 6.460 6.480 6.260 6.270 284,270 -0.24(-3.69%)
Sep 20, 2022 6.500 6.650 6.270 6.510 295,496 -0.02(-0.31%)
Sep 19, 2022 6.550 6.582 6.350 6.530 327,799 +0.01(+0.15%)
Sep 16, 2022 6.610 6.740 6.460 6.520 301,105 -0.18(-2.69%)
Sep 15, 2022 7.140 7.315 6.690 6.700 361,970 -0.36(-5.10%)
Sep 14, 2022 7.310 7.390 7.000 7.060 438,040 -0.01(-0.14%)
Sep 13, 2022 7.680 7.770 7.040 7.070 879,860 -0.76(-9.71%)
Sep 12, 2022 6.800 7.960 6.800 7.830 1,756,559 +1.56(+24.88%)
Sep 09, 2022 6.230 6.350 6.170 6.270 236,127 +0.10(+1.62%)
Sep 08, 2022 6.260 6.290 6.100 6.170 197,035 -0.12(-1.91%)
Sep 07, 2022 6.260 6.330 6.090 6.290 197,923 +0.01(+0.16%)
Sep 06, 2022 6.400 6.460 6.270 6.280 162,213 -0.10(-1.57%)
Sep 02, 2022 6.450 6.550 6.280 6.380 184,153 +0.00(+0.00%)
Sep 01, 2022 6.410 6.450 6.280 6.380 295,239 -0.10(-1.54%)
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%)
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.