IHS Holding Limited (IHS)
NYSE: IHS
· Real-Time Price · USD
6.95
0.09 (1.31%)
At close: Aug 14, 2025, 3:59 PM
6.94
-0.14%
Pre-market: Aug 15, 2025, 08:37 AM EDT
IHS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 6.87 | 6.99 | 6.74 | 6.96 | 6.96 | 1.46% | 460,082 |
| 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 |
| Aug 6, 2025 | 6.40 | 6.45 | 6.35 | 6.35 | 6.35 | -1.24% | 483,800 |
| Aug 5, 2025 | 6.67 | 6.71 | 6.32 | 6.43 | 6.43 | -3.60% | 704,000 |
| Aug 4, 2025 | 6.52 | 6.67 | 6.42 | 6.67 | 6.67 | 2.77% | 536,422 |
| Aug 1, 2025 | 6.43 | 6.54 | 6.23 | 6.49 | 6.49 | -0.15% | 627,900 |
| Jul 31, 2025 | 6.39 | 6.55 | 6.37 | 6.50 | 6.50 | 2.04% | 578,194 |
| Jul 30, 2025 | 6.45 | 6.50 | 6.28 | 6.37 | 6.37 | -1.55% | 602,176 |
| Jul 29, 2025 | 6.38 | 6.47 | 6.33 | 6.47 | 6.47 | 1.57% | 469,900 |
| Jul 28, 2025 | 6.18 | 6.45 | 6.10 | 6.37 | 6.37 | 3.41% | 1,076,200 |
| Jul 25, 2025 | 6.17 | 6.20 | 6.01 | 6.16 | 6.16 | -0.65% | 421,334 |
| Jul 24, 2025 | 6.10 | 6.24 | 6.07 | 6.20 | 6.20 | 1.64% | 432,917 |
| Jul 23, 2025 | 6.04 | 6.14 | 6.01 | 6.10 | 6.10 | 0.00% | 444,300 |
| Jul 22, 2025 | 6.08 | 6.24 | 6.07 | 6.10 | 6.10 | 1.16% | 379,876 |
| Jul 21, 2025 | 5.95 | 6.07 | 5.92 | 6.03 | 6.03 | 2.38% | 843,204 |
| Jul 18, 2025 | 6.11 | 6.11 | 5.86 | 5.89 | 5.89 | -3.28% | 1,236,901 |