IHS Holding Limited (IHS) Historical Stock Price Data | Complete Trading History - Stocknear

IHS Holding Limited

NYSE: IHS · Real-Time Price · USD
6.72
-0.12 (-1.75%)
At close: Sep 24, 2025, 3:59 PM
6.77
0.67%
After-hours: Sep 24, 2025, 06:17 PM EDT

IHS Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 24, 2025 6.82 6.85 6.72 6.73 6.73 -1.61% 353,544
Sep 23, 2025 6.95 6.95 6.74 6.84 6.84 -1.58% 359,132
Sep 22, 2025 6.79 7.01 6.68 6.95 6.95 1.61% 652,861
Sep 19, 2025 6.91 6.95 6.79 6.84 6.84 -1.16% 990,428
Sep 18, 2025 6.94 6.96 6.80 6.92 6.92 0.00% 358,107
Sep 17, 2025 7.00 7.06 6.90 6.92 6.92 -1.00% 465,078
Sep 16, 2025 7.29 7.29 6.88 6.99 6.99 -2.51% 729,500
Sep 15, 2025 7.60 7.61 7.13 7.17 7.17 -5.78% 783,033
Sep 12, 2025 7.32 7.66 7.24 7.61 7.61 3.82% 829,648
Sep 11, 2025 7.20 7.36 7.13 7.33 7.33 1.81% 488,638
Sep 10, 2025 7.25 7.34 7.20 7.20 7.20 -0.28% 207,711
Sep 9, 2025 7.40 7.40 7.19 7.22 7.22 -2.17% 496,113
Sep 8, 2025 7.29 7.43 7.21 7.38 7.38 1.51% 451,201
Sep 5, 2025 7.18 7.37 7.11 7.27 7.27 0.97% 413,018
Sep 4, 2025 7.19 7.24 7.14 7.20 7.20 -0.41% 234,100
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