IHS Holding Limited (IHS)
NYSE: IHS
· Real-Time Price · USD
7.20
-0.03 (-0.41%)
At close: Sep 04, 2025, 3:59 PM
7.27
0.97%
After-hours: Sep 04, 2025, 07:42 PM EDT
IHS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 7.19 | 7.24 | 7.14 | 7.20 | 7.20 | -0.41% | 233,313 |
| Sep 3, 2025 | 7.22 | 7.43 | 7.18 | 7.23 | 7.23 | 0.70% | 342,566 |
| Sep 2, 2025 | 7.12 | 7.24 | 6.92 | 7.18 | 7.18 | -0.97% | 483,700 |
| Aug 29, 2025 | 7.23 | 7.29 | 7.17 | 7.25 | 7.25 | -0.14% | 399,335 |
| Aug 28, 2025 | 7.26 | 7.33 | 7.12 | 7.26 | 7.26 | 0.41% | 372,145 |
| Aug 27, 2025 | 7.28 | 7.30 | 7.15 | 7.23 | 7.23 | -1.36% | 407,700 |
| Aug 26, 2025 | 7.46 | 7.46 | 7.24 | 7.33 | 7.33 | -1.35% | 633,400 |
| Aug 25, 2025 | 7.10 | 7.52 | 7.09 | 7.43 | 7.43 | 4.80% | 696,338 |
| Aug 22, 2025 | 6.96 | 7.17 | 6.95 | 7.09 | 7.09 | 1.58% | 435,700 |
| Aug 21, 2025 | 6.73 | 7.09 | 6.71 | 6.98 | 6.98 | 3.56% | 771,114 |
| Aug 20, 2025 | 6.80 | 6.83 | 6.66 | 6.74 | 6.74 | -1.03% | 642,361 |
| Aug 19, 2025 | 6.90 | 6.93 | 6.78 | 6.81 | 6.81 | -1.59% | 574,934 |
| Aug 18, 2025 | 7.10 | 7.14 | 6.90 | 6.92 | 6.92 | -1.70% | 797,800 |
| Aug 15, 2025 | 7.00 | 7.12 | 6.87 | 7.04 | 7.04 | 1.15% | 479,000 |
| Aug 14, 2025 | 6.87 | 6.99 | 6.74 | 6.96 | 6.96 | 1.46% | 494,035 |
| Aug 13, 2025 | 7.32 | 7.32 | 6.79 | 6.86 | 6.86 | -6.16% | 892,500 |
| Aug 12, 2025 | 6.43 | 7.41 | 6.28 | 7.31 | 7.31 | 8.46% | 1,638,276 |
| Aug 11, 2025 | 6.65 | 6.79 | 6.61 | 6.74 | 6.74 | 1.35% | 949,243 |
| Aug 8, 2025 | 6.63 | 6.71 | 6.58 | 6.65 | 6.65 | 0.91% | 420,635 |
| Aug 7, 2025 | 6.42 | 6.64 | 6.38 | 6.59 | 6.59 | 3.78% | 519,106 |