IHS Holding Limited (IHS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:53AM EDT. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 3.2000 | 3.3350 | 3.2000 | 3.3250 | 3.3250 | 52,687 |
| 18 Apr 2024 | 3.1200 | 3.2800 | 3.0600 | 3.2600 | 3.2600 | 170,800 |
| 17 Apr 2024 | 3.1600 | 3.2150 | 3.0550 | 3.1100 | 3.1100 | 236,500 |
| 16 Apr 2024 | 3.2000 | 3.2250 | 3.1000 | 3.1600 | 3.1600 | 301,500 |
| 15 Apr 2024 | 3.3800 | 3.4200 | 3.1700 | 3.2400 | 3.2400 | 317,500 |
| 12 Apr 2024 | 3.5300 | 3.5600 | 3.3500 | 3.3500 | 3.3500 | 359,900 |
| 11 Apr 2024 | 3.4800 | 3.5300 | 3.4300 | 3.5300 | 3.5300 | 211,500 |
| 10 Apr 2024 | 3.4800 | 3.5200 | 3.3900 | 3.4700 | 3.4700 | 290,800 |
| 09 Apr 2024 | 3.4300 | 3.6450 | 3.3900 | 3.5600 | 3.5600 | 428,700 |
| 08 Apr 2024 | 3.5700 | 3.6700 | 3.4300 | 3.4300 | 3.4300 | 421,900 |
| 05 Apr 2024 | 3.6400 | 3.8300 | 3.5400 | 3.5400 | 3.5400 | 432,100 |
| 04 Apr 2024 | 3.6800 | 3.7600 | 3.5700 | 3.6600 | 3.6600 | 580,400 |
| 03 Apr 2024 | 3.6000 | 3.6900 | 3.5550 | 3.6700 | 3.6700 | 218,700 |
| 02 Apr 2024 | 3.4300 | 3.6500 | 3.3800 | 3.6200 | 3.6200 | 311,900 |
| 01 Apr 2024 | 3.5600 | 3.6300 | 3.3900 | 3.4500 | 3.4500 | 348,600 |
| 28 Mar 2024 | 3.8700 | 3.8900 | 3.5300 | 3.5300 | 3.5300 | 652,900 |
| 27 Mar 2024 | 3.8300 | 3.9300 | 3.6750 | 3.8500 | 3.8500 | 869,100 |
| 26 Mar 2024 | 3.4900 | 3.8800 | 3.4800 | 3.8400 | 3.8400 | 1,111,500 |
| 25 Mar 2024 | 3.3300 | 3.4800 | 3.2950 | 3.4800 | 3.4800 | 426,300 |
| 22 Mar 2024 | 3.4100 | 3.4300 | 3.3100 | 3.3100 | 3.3100 | 343,400 |
| 21 Mar 2024 | 3.5200 | 3.5200 | 3.2200 | 3.3900 | 3.3900 | 686,900 |
| 20 Mar 2024 | 3.5500 | 3.5500 | 3.1900 | 3.5000 | 3.5000 | 1,260,500 |
| 19 Mar 2024 | 3.2000 | 3.5100 | 3.1750 | 3.4900 | 3.4900 | 674,100 |
| 18 Mar 2024 | 3.0400 | 3.2900 | 2.9900 | 3.2200 | 3.2200 | 827,800 |
| 15 Mar 2024 | 3.0000 | 3.0900 | 2.9650 | 3.0400 | 3.0400 | 755,300 |
| 14 Mar 2024 | 2.8400 | 3.1500 | 2.7700 | 3.0100 | 3.0100 | 1,021,900 |
| 13 Mar 2024 | 2.5100 | 2.8900 | 2.4600 | 2.8400 | 2.8400 | 1,153,300 |
| 12 Mar 2024 | 2.4900 | 2.6300 | 2.1800 | 2.5200 | 2.5200 | 1,134,500 |
| 11 Mar 2024 | 2.4100 | 2.5200 | 2.3200 | 2.5100 | 2.5100 | 1,063,900 |
| 08 Mar 2024 | 2.3800 | 2.4300 | 2.3800 | 2.4000 | 2.4000 | 214,000 |
| 07 Mar 2024 | 2.4400 | 2.5000 | 2.3500 | 2.3800 | 2.3800 | 430,500 |
| 06 Mar 2024 | 2.4800 | 2.4800 | 2.3800 | 2.4400 | 2.4400 | 377,700 |
| 05 Mar 2024 | 2.5100 | 2.5500 | 2.4000 | 2.4500 | 2.4500 | 413,200 |
| 04 Mar 2024 | 2.7900 | 2.7900 | 2.4500 | 2.5000 | 2.5000 | 880,700 |
| 01 Mar 2024 | 2.8100 | 2.8500 | 2.7400 | 2.7900 | 2.7900 | 523,800 |
| 29 Feb 2024 | 2.8500 | 2.9450 | 2.8100 | 2.8100 | 2.8100 | 511,600 |
| 28 Feb 2024 | 2.7600 | 2.8500 | 2.7350 | 2.8200 | 2.8200 | 290,900 |
| 27 Feb 2024 | 2.7100 | 2.8200 | 2.6400 | 2.8000 | 2.8000 | 331,500 |
| 26 Feb 2024 | 2.6000 | 2.6800 | 2.5300 | 2.6600 | 2.6600 | 326,200 |
| 23 Feb 2024 | 2.6200 | 2.6700 | 2.5350 | 2.6300 | 2.6300 | 339,700 |
| 22 Feb 2024 | 2.8000 | 2.8100 | 2.6300 | 2.6500 | 2.6500 | 577,400 |
| 21 Feb 2024 | 2.8900 | 2.9300 | 2.7100 | 2.7800 | 2.7800 | 804,200 |
| 20 Feb 2024 | 3.0900 | 3.0900 | 2.9100 | 2.9200 | 2.9200 | 555,400 |
| 16 Feb 2024 | 3.0700 | 3.2100 | 2.9200 | 3.1500 | 3.1500 | 412,900 |
| 15 Feb 2024 | 3.2200 | 3.2400 | 3.0500 | 3.0700 | 3.0700 | 345,900 |
| 14 Feb 2024 | 3.1800 | 3.2400 | 3.1250 | 3.2000 | 3.2000 | 253,900 |
| 13 Feb 2024 | 3.3500 | 3.4490 | 3.1150 | 3.1500 | 3.1500 | 421,300 |
| 12 Feb 2024 | 3.3500 | 3.5700 | 3.3300 | 3.3900 | 3.3900 | 541,600 |
| 09 Feb 2024 | 3.1800 | 3.4500 | 3.1370 | 3.3500 | 3.3500 | 917,600 |
| 08 Feb 2024 | 3.0400 | 3.1500 | 2.8950 | 3.1300 | 3.1300 | 780,000 |
| 07 Feb 2024 | 3.0000 | 3.6200 | 2.9800 | 3.0900 | 3.0900 | 1,670,400 |
| 06 Feb 2024 | 2.6000 | 2.9350 | 2.4600 | 2.8900 | 2.8900 | 1,865,700 |
| 05 Feb 2024 | 3.0100 | 3.1000 | 2.4900 | 2.6100 | 2.6100 | 1,745,900 |
| 02 Feb 2024 | 3.2500 | 3.2800 | 3.0120 | 3.0800 | 3.0800 | 1,011,000 |
| 01 Feb 2024 | 3.9900 | 4.0000 | 3.1600 | 3.1900 | 3.1900 | 2,142,800 |
| 31 Jan 2024 | 4.0000 | 4.0700 | 3.9100 | 3.9800 | 3.9800 | 815,000 |
| 30 Jan 2024 | 4.1000 | 4.1000 | 3.9750 | 4.0200 | 4.0200 | 637,300 |
| 29 Jan 2024 | 4.0900 | 4.1900 | 3.9700 | 4.1900 | 4.1900 | 788,600 |
| 26 Jan 2024 | 4.1000 | 4.1600 | 4.0450 | 4.0600 | 4.0600 | 309,700 |
| 25 Jan 2024 | 4.0700 | 4.1300 | 3.9700 | 4.0500 | 4.0500 | 187,300 |
| 24 Jan 2024 | 4.1500 | 4.1700 | 3.9150 | 4.0700 | 4.0700 | 734,700 |
| 23 Jan 2024 | 4.2000 | 4.2400 | 4.1100 | 4.1500 | 4.1500 | 290,700 |
| 22 Jan 2024 | 4.1900 | 4.2700 | 4.1350 | 4.1600 | 4.1600 | 286,600 |
| 19 Jan 2024 | 4.1900 | 4.1950 | 4.0150 | 4.1800 | 4.1800 | 167,300 |
| 18 Jan 2024 | 4.2000 | 4.2300 | 4.0900 | 4.1900 | 4.1900 | 373,900 |
| 17 Jan 2024 | 4.3400 | 4.4160 | 4.1800 | 4.1800 | 4.1800 | 466,900 |
| 16 Jan 2024 | 4.1500 | 4.3800 | 4.1300 | 4.3800 | 4.3800 | 578,400 |
| 12 Jan 2024 | 4.1500 | 4.1750 | 4.0650 | 4.1200 | 4.1200 | 234,100 |
| 11 Jan 2024 | 4.2200 | 4.2200 | 4.1050 | 4.1700 | 4.1700 | 177,100 |
| 10 Jan 2024 | 4.2500 | 4.2500 | 4.1000 | 4.2100 | 4.2100 | 257,300 |
| 09 Jan 2024 | 4.2200 | 4.3700 | 4.2000 | 4.2100 | 4.2100 | 268,100 |
| 08 Jan 2024 | 4.4700 | 4.4900 | 4.2000 | 4.3100 | 4.3100 | 365,100 |
| 05 Jan 2024 | 4.3800 | 4.4700 | 4.3100 | 4.3900 | 4.3900 | 369,500 |
| 04 Jan 2024 | 4.4500 | 4.5200 | 4.3500 | 4.5000 | 4.5000 | 331,500 |
| 03 Jan 2024 | 4.3600 | 4.4850 | 4.2800 | 4.4600 | 4.4600 | 284,400 |
| 02 Jan 2024 | 4.5300 | 4.5600 | 4.4000 | 4.4200 | 4.4200 | 263,500 |
| 29 Dec 2023 | 4.5400 | 4.6400 | 4.4800 | 4.6000 | 4.6000 | 251,000 |
| 28 Dec 2023 | 4.6900 | 4.7850 | 4.4950 | 4.5900 | 4.5900 | 416,800 |
| 27 Dec 2023 | 4.5500 | 4.7600 | 4.4300 | 4.7000 | 4.7000 | 531,000 |
| 26 Dec 2023 | 4.2600 | 4.5100 | 4.2250 | 4.5000 | 4.5000 | 458,200 |
| 22 Dec 2023 | 4.3000 | 4.4400 | 4.2600 | 4.3000 | 4.3000 | 675,300 |
| 21 Dec 2023 | 4.2100 | 4.2900 | 4.1200 | 4.2600 | 4.2600 | 438,400 |
| 20 Dec 2023 | 4.2300 | 4.3500 | 4.2000 | 4.2100 | 4.2100 | 468,100 |
| 19 Dec 2023 | 4.2600 | 4.3200 | 4.1800 | 4.2800 | 4.2800 | 462,700 |
| 18 Dec 2023 | 4.2000 | 4.3700 | 4.1460 | 4.2400 | 4.2400 | 905,900 |
| 15 Dec 2023 | 4.4000 | 4.4700 | 4.1800 | 4.1800 | 4.1800 | 1,163,900 |
| 14 Dec 2023 | 4.4300 | 4.6400 | 4.3350 | 4.3800 | 4.3800 | 1,186,700 |
| 13 Dec 2023 | 4.2000 | 4.4400 | 4.1450 | 4.4300 | 4.4300 | 739,700 |
| 12 Dec 2023 | 4.2300 | 4.2700 | 4.1400 | 4.2100 | 4.2100 | 372,100 |
| 11 Dec 2023 | 4.2500 | 4.3200 | 4.1850 | 4.2300 | 4.2300 | 276,500 |
| 08 Dec 2023 | 4.3300 | 4.3300 | 4.2100 | 4.2900 | 4.2900 | 345,600 |
| 07 Dec 2023 | 4.4500 | 4.4600 | 4.2700 | 4.3000 | 4.3000 | 465,500 |
| 06 Dec 2023 | 4.5700 | 4.6200 | 4.4600 | 4.4700 | 4.4700 | 223,700 |
| 05 Dec 2023 | 4.7100 | 4.7900 | 4.5600 | 4.5800 | 4.5800 | 259,200 |
| 04 Dec 2023 | 4.7700 | 4.8650 | 4.6900 | 4.7000 | 4.7000 | 277,600 |
| 01 Dec 2023 | 4.6200 | 4.8500 | 4.5300 | 4.7700 | 4.7700 | 451,800 |
| 30 Nov 2023 | 4.8400 | 4.8500 | 4.5400 | 4.6500 | 4.6500 | 616,900 |
| 29 Nov 2023 | 4.9600 | 5.0900 | 4.8900 | 4.9500 | 4.9500 | 473,000 |
| 28 Nov 2023 | 5.0200 | 5.0450 | 4.9350 | 4.9600 | 4.9600 | 233,200 |
| 27 Nov 2023 | 5.0400 | 5.2800 | 4.9700 | 5.0600 | 5.0600 | 266,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.