IHS Holding Limited

5.29
0.08 (1.54%)
At close: Apr 02, 2025, 3:59 PM
5.19
-1.76%
After-hours: Apr 02, 2025, 08:00 PM EDT

IHS Stock Price History

Date Open High Low Close Change % Change Volume
Apr 2, 2025 5.17 5.31 5.12 5.28 0.07 1.34% 413,508
Apr 1, 2025 5.26 5.32 5.18 5.21 -0.01 -0.19% 552,952
Mar 31, 2025 5.28 5.30 5.07 5.22 -0.10 -1.88% 1,104,100
Mar 28, 2025 5.35 5.38 5.17 5.32 -0.05 -0.93% 702,500
Mar 27, 2025 5.24 5.42 5.18 5.37 0.12 2.29% 766,300
Mar 26, 2025 5.26 5.38 5.16 5.25 -0.10 -1.87% 701,811
Mar 25, 2025 5.45 5.47 5.25 5.35 0.01 0.19% 925,530
Mar 24, 2025 5.70 5.75 5.01 5.34 0.09 1.71% 1,452,100
Mar 21, 2025 4.70 5.27 4.70 5.25 0.55 11.70% 2,521,141
Mar 20, 2025 4.49 4.92 4.49 4.70 0.18 3.98% 1,245,500
Mar 19, 2025 4.41 4.65 4.41 4.52 0.09 2.03% 1,228,728
Mar 18, 2025 4.05 4.85 4.05 4.43 0.52 13.30% 2,724,539
Mar 17, 2025 3.81 3.94 3.81 3.91 0.13 3.44% 578,992
Mar 14, 2025 3.80 3.85 3.74 3.78 0.07 1.89% 195,521
Mar 13, 2025 3.69 3.81 3.69 3.71 0.04 1.09% 129,600
Mar 12, 2025 3.67 3.71 3.51 3.67 0.00 0.00% 320,000
Mar 11, 2025 3.45 3.68 3.43 3.67 0.23 6.69% 273,378
Mar 10, 2025 3.60 3.73 3.41 3.44 -0.12 -3.37% 471,600
Mar 7, 2025 3.53 3.64 3.46 3.56 0.06 1.71% 162,105
Mar 6, 2025 3.52 3.62 3.50 3.50 -0.06 -1.69% 171,000
Mar 5, 2025 3.56 3.64 3.48 3.56 0.02 0.56% 363,039
Mar 4, 2025 3.63 3.64 3.40 3.54 -0.08 -2.21% 663,142
Mar 3, 2025 3.63 3.79 3.58 3.62 -0.03 -0.82% 324,728
Feb 28, 2025 3.66 3.67 3.56 3.65 0.00 0.00% 213,065
Feb 27, 2025 3.75 3.81 3.63 3.65 -0.10 -2.67% 182,039
Feb 26, 2025 3.74 3.81 3.72 3.75 0.01 0.27% 197,200
Feb 25, 2025 3.82 3.85 3.69 3.74 -0.06 -1.58% 250,500
Feb 24, 2025 3.82 3.88 3.72 3.80 0.00 0.00% 126,868
Feb 21, 2025 3.85 3.85 3.75 3.80 -0.03 -0.78% 116,300
Feb 20, 2025 3.88 3.90 3.76 3.83 -0.04 -1.03% 231,503
Feb 19, 2025 3.95 3.95 3.85 3.87 -0.08 -2.03% 113,806
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