IHS Holding Limited (IHS)
NYSE: IHS · Real-Time Price · USD
8.18
+0.10 (1.18%)
Mar 9, 2026, 3:32 PM EDT - Market open
IHS Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 8.05 | 8.15 | 8.02 | 8.15 | - | 0.87% | 795,481 |
| Mar 6, 2026 | 8.02 | 8.16 | 8.02 | 8.08 | 8.08 | -0.12% | 1,358,518 |
| Mar 5, 2026 | 8.00 | 8.17 | 8.00 | 8.09 | 8.09 | 0.62% | 3,814,027 |
| Mar 4, 2026 | 7.98 | 8.04 | 7.96 | 8.04 | 8.04 | 0.75% | 4,951,699 |
| Mar 3, 2026 | 7.90 | 7.99 | 7.90 | 7.98 | 7.98 | 1.40% | 6,167,419 |
| Mar 2, 2026 | 7.87 | 8.01 | 7.86 | 7.87 | 7.87 | -1.62% | 5,173,909 |
| Feb 27, 2026 | 7.98 | 8.03 | 7.98 | 8.00 | 8.00 | - | 2,625,021 |
| Feb 26, 2026 | 7.98 | 8.03 | 7.98 | 8.00 | 8.00 | -0.12% | 1,808,374 |
| Feb 25, 2026 | 8.00 | 8.04 | 7.95 | 8.01 | 8.01 | 0.38% | 3,826,590 |
| Feb 24, 2026 | 8.00 | 8.04 | 7.95 | 7.98 | 7.98 | 0.76% | 2,252,222 |
| Feb 23, 2026 | 8.02 | 8.05 | 7.90 | 7.92 | 7.92 | -1.25% | 2,499,203 |
| Feb 20, 2026 | 8.02 | 8.11 | 8.00 | 8.02 | 8.02 | -0.37% | 6,884,289 |
| Feb 19, 2026 | 7.99 | 8.07 | 7.96 | 8.05 | 8.05 | 0.63% | 6,347,776 |
| Feb 18, 2026 | 8.07 | 8.08 | 7.92 | 8.00 | 8.00 | -1.23% | 6,952,650 |
| Feb 17, 2026 | 8.23 | 8.30 | 8.06 | 8.10 | 8.10 | -2.29% | 2,617,250 |
| Feb 13, 2026 | 8.26 | 8.38 | 8.12 | 8.29 | 8.29 | 0.12% | 559,355 |
| Feb 12, 2026 | 8.47 | 8.74 | 8.24 | 8.28 | 8.28 | -1.90% | 1,364,077 |
| Feb 11, 2026 | 8.38 | 8.46 | 8.17 | 8.44 | 8.44 | 1.32% | 939,300 |
| Feb 10, 2026 | 8.60 | 8.60 | 8.32 | 8.33 | 8.33 | -2.34% | 1,102,751 |
| Feb 9, 2026 | 8.29 | 8.58 | 8.18 | 8.53 | 8.53 | 3.77% | 1,539,337 |
| Feb 6, 2026 | 7.94 | 8.29 | 7.90 | 8.22 | 8.22 | 4.98% | 1,183,161 |
| Feb 5, 2026 | 8.09 | 8.12 | 7.78 | 7.83 | 7.83 | -4.86% | 1,206,395 |
| Feb 4, 2026 | 8.67 | 8.67 | 8.13 | 8.23 | 8.23 | -4.75% | 924,364 |
| Feb 3, 2026 | 8.91 | 8.95 | 8.46 | 8.64 | 8.64 | -1.03% | 1,393,156 |
| Feb 2, 2026 | 7.95 | 8.80 | 7.95 | 8.73 | 8.73 | 9.26% | 1,777,872 |
| Jan 30, 2026 | 7.96 | 8.15 | 7.87 | 7.99 | 7.99 | -0.12% | 949,633 |
| Jan 29, 2026 | 8.05 | 8.12 | 7.88 | 8.00 | 8.00 | 0.63% | 657,163 |
| Jan 28, 2026 | 8.00 | 8.01 | 7.77 | 7.95 | 7.95 | 0.38% | 1,164,275 |
| Jan 27, 2026 | 7.87 | 7.99 | 7.77 | 7.92 | 7.92 | 1.28% | 906,863 |
| Jan 26, 2026 | 7.72 | 7.87 | 7.66 | 7.82 | 7.82 | 1.69% | 1,157,003 |
| Jan 23, 2026 | 7.87 | 7.87 | 7.61 | 7.69 | 7.69 | -2.78% | 873,307 |
| Jan 22, 2026 | 7.75 | 7.96 | 7.66 | 7.91 | 7.91 | 2.99% | 1,047,546 |
| Jan 21, 2026 | 7.50 | 7.68 | 7.48 | 7.68 | 7.68 | 2.67% | 1,140,949 |
| Jan 20, 2026 | 7.43 | 7.52 | 7.31 | 7.48 | 7.48 | -1.32% | 1,674,341 |
| Jan 16, 2026 | 7.60 | 7.67 | 7.49 | 7.58 | 7.58 | 2.16% | 1,042,145 |
| Jan 15, 2026 | 7.60 | 7.66 | 7.41 | 7.42 | 7.42 | -1.85% | 929,049 |
| Jan 14, 2026 | 8.00 | 8.01 | 7.50 | 7.56 | 7.56 | -5.97% | 1,468,063 |
| Jan 13, 2026 | 7.54 | 8.21 | 7.54 | 8.04 | 8.04 | 5.79% | 2,844,898 |
| Jan 12, 2026 | 7.56 | 7.60 | 7.34 | 7.60 | 7.60 | 0.40% | 975,455 |
| Jan 9, 2026 | 7.71 | 7.72 | 7.53 | 7.57 | 7.57 | -1.94% | 728,660 |
| Jan 8, 2026 | 7.60 | 7.81 | 7.52 | 7.72 | 7.72 | 1.05% | 1,873,287 |
| Jan 7, 2026 | 7.45 | 7.72 | 7.37 | 7.64 | 7.64 | 2.83% | 2,116,926 |
| Jan 6, 2026 | 7.24 | 7.49 | 7.24 | 7.43 | 7.43 | 2.77% | 1,798,010 |
| Jan 5, 2026 | 7.34 | 7.48 | 7.09 | 7.23 | 7.23 | -1.63% | 915,744 |
| Jan 2, 2026 | 7.54 | 7.54 | 7.34 | 7.35 | 7.35 | -1.47% | 1,092,736 |
| Dec 31, 2025 | 7.43 | 7.58 | 7.43 | 7.46 | 7.46 | -0.13% | 957,618 |
| Dec 30, 2025 | 7.27 | 7.51 | 7.27 | 7.47 | 7.47 | 2.61% | 762,469 |
| Dec 29, 2025 | 7.22 | 7.40 | 7.18 | 7.28 | 7.28 | - | 611,756 |
| Dec 26, 2025 | 7.26 | 7.30 | 7.19 | 7.28 | 7.28 | 0.41% | 394,700 |
| Dec 24, 2025 | 7.27 | 7.28 | 7.18 | 7.25 | 7.25 | 0.14% | 242,481 |
| Dec 23, 2025 | 7.21 | 7.24 | 7.08 | 7.24 | 7.24 | 0.42% | 575,054 |
| Dec 22, 2025 | 7.41 | 7.46 | 7.21 | 7.21 | 7.21 | -1.77% | 658,252 |
| Dec 19, 2025 | 7.40 | 7.53 | 7.25 | 7.34 | 7.34 | -1.08% | 962,726 |
| Dec 18, 2025 | 7.17 | 7.44 | 7.17 | 7.42 | 7.42 | 4.36% | 1,252,404 |
| Dec 17, 2025 | 7.30 | 7.37 | 7.08 | 7.11 | 7.11 | -2.20% | 914,804 |
| Dec 16, 2025 | 7.37 | 7.42 | 7.19 | 7.27 | 7.27 | -1.36% | 457,412 |
| Dec 15, 2025 | 7.46 | 7.49 | 7.34 | 7.37 | 7.37 | 0.27% | 1,122,816 |
| Dec 12, 2025 | 7.70 | 7.75 | 7.33 | 7.35 | 7.35 | -4.79% | 1,231,375 |
| Dec 11, 2025 | 7.78 | 7.96 | 7.66 | 7.72 | 7.72 | -0.39% | 1,055,656 |
| Dec 10, 2025 | 7.54 | 7.80 | 7.45 | 7.75 | 7.75 | 3.06% | 1,015,248 |
| Dec 9, 2025 | 7.48 | 7.58 | 7.46 | 7.52 | 7.52 | 0.53% | 913,252 |
| Dec 8, 2025 | 7.57 | 7.58 | 7.43 | 7.48 | 7.48 | -0.40% | 677,137 |
| Dec 5, 2025 | 7.47 | 7.66 | 7.43 | 7.51 | 7.51 | 2.46% | 988,768 |
| Dec 4, 2025 | 7.08 | 7.48 | 7.07 | 7.33 | 7.33 | 3.24% | 3,891,101 |
| Dec 3, 2025 | 6.97 | 7.10 | 6.93 | 7.10 | 7.10 | 1.57% | 591,303 |
| Dec 2, 2025 | 7.00 | 7.11 | 6.93 | 6.99 | 6.99 | -1.41% | 880,923 |
| Dec 1, 2025 | 7.00 | 7.18 | 6.86 | 7.09 | 7.09 | -0.14% | 775,514 |
| Nov 28, 2025 | 6.87 | 7.10 | 6.84 | 7.10 | 7.10 | 3.35% | 581,222 |
| Nov 26, 2025 | 6.74 | 7.00 | 6.73 | 6.87 | 6.87 | 2.23% | 814,170 |
| Nov 25, 2025 | 6.69 | 6.79 | 6.62 | 6.72 | 6.72 | 0.30% | 688,963 |
| Nov 24, 2025 | 6.25 | 6.72 | 6.25 | 6.70 | 6.70 | 6.69% | 951,827 |
| Nov 21, 2025 | 6.31 | 6.38 | 6.22 | 6.28 | 6.28 | -0.32% | 878,838 |
| Nov 20, 2025 | 6.39 | 6.56 | 6.26 | 6.30 | 6.30 | -0.47% | 998,030 |
| Nov 19, 2025 | 6.31 | 6.46 | 6.27 | 6.33 | 6.33 | -0.31% | 972,650 |
| Nov 18, 2025 | 6.26 | 6.38 | 6.07 | 6.35 | 6.35 | 1.60% | 770,151 |
| Nov 17, 2025 | 6.24 | 6.33 | 6.10 | 6.25 | 6.25 | 0.16% | 673,989 |
| Nov 14, 2025 | 6.06 | 6.41 | 5.71 | 6.24 | 6.24 | -2.95% | 1,403,074 |
| Nov 13, 2025 | 6.79 | 6.79 | 6.23 | 6.43 | 6.43 | -6.54% | 1,361,037 |
| Nov 12, 2025 | 7.57 | 8.00 | 6.78 | 6.88 | 6.88 | 2.23% | 2,127,772 |
| Nov 11, 2025 | 6.50 | 6.82 | 6.47 | 6.73 | 6.73 | 3.22% | 514,076 |
| Nov 10, 2025 | 6.64 | 6.68 | 6.51 | 6.52 | 6.52 | -1.36% | 304,176 |
| Nov 7, 2025 | 6.41 | 6.62 | 6.37 | 6.61 | 6.61 | 3.12% | 296,657 |
| Nov 6, 2025 | 6.61 | 6.61 | 6.34 | 6.41 | 6.41 | -3.32% | 393,730 |
| Nov 5, 2025 | 6.57 | 6.67 | 6.52 | 6.63 | 6.63 | -0.15% | 336,261 |
| Nov 4, 2025 | 6.69 | 6.75 | 6.47 | 6.64 | 6.64 | 0.91% | 370,089 |
| Nov 3, 2025 | 6.77 | 6.79 | 6.48 | 6.58 | 6.58 | -3.94% | 473,322 |
| Oct 31, 2025 | 6.63 | 6.90 | 6.60 | 6.85 | 6.85 | 2.70% | 393,827 |
| Oct 30, 2025 | 6.83 | 6.86 | 6.64 | 6.67 | 6.67 | -2.34% | 219,345 |
| Oct 29, 2025 | 7.00 | 7.00 | 6.77 | 6.83 | 6.83 | -1.73% | 350,600 |
| Oct 28, 2025 | 6.84 | 7.00 | 6.75 | 6.95 | 6.95 | 1.61% | 527,238 |
| Oct 27, 2025 | 6.85 | 6.86 | 6.75 | 6.84 | 6.84 | 0.88% | 207,271 |
| Oct 24, 2025 | 6.72 | 6.82 | 6.64 | 6.78 | 6.78 | 0.89% | 404,415 |
| Oct 23, 2025 | 6.59 | 6.74 | 6.59 | 6.72 | 6.72 | 2.75% | 278,762 |
| Oct 22, 2025 | 6.63 | 6.63 | 6.48 | 6.54 | 6.54 | -1.51% | 368,851 |
| Oct 21, 2025 | 6.72 | 6.74 | 6.61 | 6.64 | 6.64 | -0.75% | 260,032 |
| Oct 20, 2025 | 6.60 | 6.73 | 6.57 | 6.69 | 6.69 | 0.60% | 328,215 |
| Oct 17, 2025 | 6.74 | 6.74 | 6.59 | 6.65 | 6.65 | -2.06% | 245,715 |
| Oct 16, 2025 | 6.73 | 6.90 | 6.72 | 6.79 | 6.79 | 1.65% | 412,317 |
| Oct 15, 2025 | 6.64 | 6.70 | 6.56 | 6.68 | 6.68 | 1.21% | 333,871 |
| Oct 14, 2025 | 6.49 | 6.65 | 6.43 | 6.60 | 6.60 | 1.23% | 343,793 |