IHS Holding Limited (IHS)
3.08
0.05 (1.65%)
At close: Jan 14, 2025, 3:59 PM
3.07
-0.16%
After-hours Jan 14, 2025, 07:00 PM EST
IHS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 4, 2024 | 3.26 | 3.35 | 3.23 | 3.23 | -0.02 | -0.62% | 565,810 |
| Dec 3, 2024 | 3.23 | 3.28 | 3.19 | 3.25 | 0.00 | 0.00% | 536,718 |
| Dec 2, 2024 | 3.28 | 3.29 | 3.17 | 3.25 | 0.00 | 0.00% | 700,000 |
| Nov 29, 2024 | 3.25 | 3.29 | 3.10 | 3.25 | -0.01 | -0.31% | 181,215 |
| Nov 27, 2024 | 3.16 | 3.29 | 3.12 | 3.26 | 0.13 | 4.15% | 319,300 |
| Nov 26, 2024 | 3.20 | 3.25 | 3.10 | 3.13 | -0.06 | -1.88% | 358,824 |
| Nov 25, 2024 | 2.99 | 3.21 | 2.92 | 3.19 | 0.23 | 7.77% | 557,029 |
| Nov 22, 2024 | 2.90 | 2.99 | 2.83 | 2.96 | 0.09 | 3.14% | 420,600 |
| Nov 21, 2024 | 2.86 | 2.89 | 2.71 | 2.87 | 0.08 | 2.87% | 412,700 |
| Nov 20, 2024 | 2.73 | 2.84 | 2.73 | 2.79 | -0.01 | -0.36% | 418,700 |
| Nov 19, 2024 | 2.82 | 2.84 | 2.73 | 2.80 | 0.00 | 0.00% | 304,800 |
| Nov 18, 2024 | 2.65 | 2.81 | 2.61 | 2.80 | 0.16 | 6.06% | 350,335 |
| Nov 15, 2024 | 2.60 | 2.70 | 2.57 | 2.64 | 0.04 | 1.54% | 355,500 |
| Nov 14, 2024 | 2.56 | 2.67 | 2.53 | 2.60 | 0.02 | 0.78% | 344,300 |
| Nov 13, 2024 | 2.70 | 2.74 | 2.57 | 2.58 | -0.06 | -2.27% | 432,142 |
| Nov 12, 2024 | 2.85 | 2.94 | 2.44 | 2.64 | -0.13 | -4.69% | 933,234 |
| Nov 11, 2024 | 2.80 | 2.85 | 2.73 | 2.77 | -0.03 | -1.07% | 258,959 |
| Nov 8, 2024 | 2.85 | 2.87 | 2.74 | 2.80 | -0.04 | -1.41% | 373,454 |
| Nov 7, 2024 | 2.96 | 2.99 | 2.83 | 2.84 | -0.14 | -4.70% | 272,502 |
| Nov 6, 2024 | 3.01 | 3.02 | 2.93 | 2.98 | -0.01 | -0.33% | 309,235 |
| Nov 5, 2024 | 2.90 | 3.01 | 2.88 | 2.99 | 0.06 | 2.05% | 238,914 |
| Nov 4, 2024 | 2.79 | 2.93 | 2.78 | 2.93 | 0.11 | 3.90% | 383,915 |
| Nov 1, 2024 | 3.00 | 3.00 | 2.67 | 2.82 | -0.13 | -4.41% | 713,948 |
| Oct 31, 2024 | 3.00 | 3.02 | 2.94 | 2.95 | -0.03 | -1.01% | 330,900 |