IHS Holding Limited (IHS)
3.83
-0.04 (-1.03%)
At close: Feb 20, 2025, 3:59 PM
3.83
-0.13%
After-hours: Feb 20, 2025, 04:10 PM EST
IHS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2025 | 3.95 | 3.95 | 3.85 | 3.87 | -0.08 | -2.03% | 113,696 |
| Feb 18, 2025 | 3.95 | 4.01 | 3.90 | 3.95 | 0.00 | 0.00% | 198,341 |
| Feb 14, 2025 | 4.12 | 4.19 | 3.95 | 3.95 | -0.13 | -3.19% | 359,650 |
| Feb 13, 2025 | 3.98 | 4.09 | 3.94 | 4.08 | 0.14 | 3.55% | 257,400 |
| Feb 12, 2025 | 3.86 | 3.96 | 3.81 | 3.94 | 0.03 | 0.77% | 180,200 |
| Feb 11, 2025 | 3.96 | 3.96 | 3.82 | 3.91 | -0.08 | -2.01% | 199,100 |
| Feb 10, 2025 | 3.84 | 4.00 | 3.81 | 3.99 | 0.20 | 5.28% | 361,572 |
| Feb 7, 2025 | 3.68 | 3.81 | 3.63 | 3.79 | 0.08 | 2.16% | 183,900 |
| Feb 6, 2025 | 3.76 | 3.77 | 3.63 | 3.71 | -0.05 | -1.33% | 200,200 |
| Feb 5, 2025 | 3.58 | 3.78 | 3.56 | 3.76 | 0.20 | 5.62% | 234,530 |
| Feb 4, 2025 | 3.60 | 3.77 | 3.53 | 3.56 | -0.01 | -0.28% | 684,100 |
| Feb 3, 2025 | 3.23 | 3.62 | 3.23 | 3.57 | 0.29 | 8.84% | 494,013 |
| Jan 31, 2025 | 3.48 | 3.52 | 3.27 | 3.28 | -0.19 | -5.48% | 1,737,045 |
| Jan 30, 2025 | 3.47 | 3.57 | 3.41 | 3.47 | 0.03 | 0.87% | 259,007 |
| Jan 29, 2025 | 3.46 | 3.50 | 3.41 | 3.44 | -0.01 | -0.29% | 221,409 |
| Jan 28, 2025 | 3.50 | 3.54 | 3.39 | 3.45 | -0.09 | -2.54% | 321,925 |
| Jan 27, 2025 | 3.74 | 3.74 | 3.45 | 3.54 | -0.20 | -5.35% | 465,525 |
| Jan 24, 2025 | 3.71 | 3.77 | 3.60 | 3.74 | -0.01 | -0.27% | 218,919 |
| Jan 23, 2025 | 3.50 | 3.90 | 3.47 | 3.75 | 0.24 | 6.84% | 566,516 |
| Jan 22, 2025 | 3.43 | 3.52 | 3.27 | 3.51 | 0.06 | 1.74% | 943,100 |
| Jan 21, 2025 | 3.21 | 3.48 | 3.20 | 3.45 | 0.24 | 7.48% | 394,620 |
| Jan 17, 2025 | 3.22 | 3.26 | 3.14 | 3.21 | 0.02 | 0.63% | 183,936 |
| Jan 16, 2025 | 3.11 | 3.22 | 3.06 | 3.19 | 0.09 | 2.90% | 189,800 |
| Jan 15, 2025 | 3.13 | 3.16 | 3.08 | 3.10 | 0.03 | 0.98% | 114,900 |
| Jan 14, 2025 | 3.09 | 3.10 | 3.02 | 3.07 | 0.04 | 1.32% | 160,304 |
| Jan 13, 2025 | 3.14 | 3.16 | 3.03 | 3.03 | -0.11 | -3.50% | 272,416 |
| Jan 10, 2025 | 3.19 | 3.19 | 3.01 | 3.14 | -0.09 | -2.79% | 350,400 |
| Jan 8, 2025 | 3.32 | 3.37 | 3.18 | 3.23 | -0.12 | -3.58% | 234,821 |
| Jan 7, 2025 | 3.42 | 3.47 | 3.27 | 3.35 | -0.03 | -0.89% | 397,641 |
| Jan 6, 2025 | 3.42 | 3.51 | 3.34 | 3.38 | 0.01 | 0.30% | 795,100 |
| Jan 3, 2025 | 3.22 | 3.48 | 3.15 | 3.37 | 0.19 | 5.97% | 450,623 |
| Jan 2, 2025 | 2.92 | 3.25 | 2.90 | 3.18 | 0.26 | 8.90% | 874,300 |
| Dec 31, 2024 | 2.93 | 2.96 | 2.90 | 2.92 | -0.01 | -0.34% | 149,414 |
| Dec 30, 2024 | 2.97 | 3.00 | 2.91 | 2.93 | -0.07 | -2.33% | 211,600 |
| Dec 27, 2024 | 2.95 | 3.01 | 2.91 | 3.00 | 0.03 | 1.01% | 231,536 |
| Dec 26, 2024 | 3.02 | 3.03 | 2.96 | 2.97 | -0.07 | -2.30% | 264,605 |
| Dec 24, 2024 | 3.08 | 3.10 | 3.01 | 3.04 | -0.08 | -2.56% | 117,211 |
| Dec 23, 2024 | 3.17 | 3.20 | 3.03 | 3.12 | -0.11 | -3.41% | 449,300 |
| Dec 20, 2024 | 3.03 | 3.29 | 3.03 | 3.23 | 0.15 | 4.87% | 297,289 |
| Dec 19, 2024 | 3.14 | 3.14 | 2.96 | 3.08 | -0.07 | -2.22% | 806,700 |
| Dec 18, 2024 | 3.26 | 3.27 | 3.13 | 3.15 | -0.12 | -3.67% | 437,328 |
| Dec 17, 2024 | 3.23 | 3.27 | 3.16 | 3.27 | 0.04 | 1.24% | 283,117 |
| Dec 16, 2024 | 3.24 | 3.29 | 3.21 | 3.23 | -0.01 | -0.31% | 342,723 |
| Dec 13, 2024 | 3.24 | 3.33 | 3.16 | 3.24 | -0.02 | -0.61% | 570,700 |
| Dec 12, 2024 | 3.31 | 3.34 | 3.22 | 3.26 | -0.07 | -2.10% | 494,400 |
| Dec 11, 2024 | 3.27 | 3.39 | 3.19 | 3.33 | 0.05 | 1.52% | 1,045,533 |
| Dec 10, 2024 | 3.34 | 3.38 | 3.23 | 3.28 | -0.08 | -2.38% | 564,400 |
| Dec 9, 2024 | 3.35 | 3.55 | 3.29 | 3.36 | 0.07 | 2.13% | 578,000 |
| Dec 6, 2024 | 3.30 | 3.35 | 3.20 | 3.29 | -0.01 | -0.30% | 578,538 |
| Dec 5, 2024 | 3.21 | 3.31 | 3.15 | 3.30 | 0.07 | 2.17% | 649,337 |