Skip to main content
IHS Holding Limited (IHS)
NYSE: IHS · Real-Time Price · USD
7.51
+0.18 (2.46%)
At close: Dec 5, 2025, 4:00 PM EST
7.49
-0.02 (-0.27%)
After-hours: Dec 5, 2025, 7:09 PM EST

IHS Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20257.477.667.437.517.512.46%988,735
Dec 4, 20257.087.487.077.337.333.24%3,890,529
Dec 3, 20256.977.106.937.107.101.57%591,303
Dec 2, 20257.007.116.936.996.99-1.41%880,923
Dec 1, 20257.007.186.867.097.09-0.14%775,514
Nov 28, 20256.877.106.847.107.103.35%581,197
Nov 26, 20256.747.006.736.876.872.23%814,136
Nov 25, 20256.696.796.626.726.720.30%685,958
Nov 24, 20256.256.726.256.706.706.69%951,627
Nov 21, 20256.316.386.226.286.28-0.32%878,099
Nov 20, 20256.396.566.266.306.30-0.47%997,948
Nov 19, 20256.316.466.276.336.33-0.31%972,650
Nov 18, 20256.266.386.076.356.351.60%770,151
Nov 17, 20256.246.336.106.256.250.16%673,989
Nov 14, 20256.066.415.716.246.24-2.95%1,403,074
Nov 13, 20256.796.796.236.436.43-6.54%1,361,037
Nov 12, 20257.578.006.786.886.882.23%2,127,772
Nov 11, 20256.506.826.476.736.733.22%514,076
Nov 10, 20256.646.686.516.526.52-1.36%304,176
Nov 7, 20256.416.626.376.616.613.12%296,657
Nov 6, 20256.616.616.346.416.41-3.32%393,730
Nov 5, 20256.576.676.526.636.63-0.15%336,261
Nov 4, 20256.696.756.476.646.640.91%370,089
Nov 3, 20256.776.796.486.586.58-3.94%473,322
Oct 31, 20256.636.906.606.856.852.70%393,827
Oct 30, 20256.836.866.646.676.67-2.34%219,345
Oct 29, 20257.007.006.776.836.83-1.73%350,600
Oct 28, 20256.847.006.756.956.951.61%527,238
Oct 27, 20256.856.866.756.846.840.88%207,271
Oct 24, 20256.726.826.646.786.780.89%404,415
Oct 23, 20256.596.746.596.726.722.75%278,762
Oct 22, 20256.636.636.486.546.54-1.51%368,851
Oct 21, 20256.726.746.616.646.64-0.75%260,032
Oct 20, 20256.606.736.576.696.690.60%328,215
Oct 17, 20256.746.746.596.656.65-2.06%245,715
Oct 16, 20256.736.906.726.796.791.65%412,317
Oct 15, 20256.646.706.566.686.681.21%333,871
Oct 14, 20256.496.656.436.606.601.23%343,793
Oct 13, 20256.546.646.486.526.521.40%361,532
Oct 10, 20256.726.786.386.436.43-4.17%519,428
Oct 9, 20256.866.886.696.716.71-2.19%255,815
Oct 8, 20256.836.946.776.866.861.78%414,036
Oct 7, 20256.706.816.676.746.740.90%293,075
Oct 6, 20256.736.856.666.686.68-0.74%472,573
Oct 3, 20256.806.856.726.736.73-0.88%291,215
Oct 2, 20256.906.906.756.796.79-1.74%268,422
Oct 1, 20256.826.946.736.916.911.32%566,443
Sep 30, 20256.757.056.736.826.822.10%879,039
Sep 29, 20256.756.756.576.686.680.15%429,271
Sep 26, 20256.746.766.636.676.67-0.60%251,428
Sep 25, 20256.706.836.646.716.71-0.30%259,796
Sep 24, 20256.826.856.726.736.73-1.61%354,596
Sep 23, 20256.956.956.746.846.84-1.58%359,132
Sep 22, 20256.797.016.686.956.951.61%652,861
Sep 19, 20256.916.956.796.846.84-1.16%990,428
Sep 18, 20256.946.966.806.926.92-358,107
Sep 17, 20257.007.066.906.926.92-1.00%465,078
Sep 16, 20257.297.296.886.996.99-2.51%729,491
Sep 15, 20257.607.617.137.177.17-5.78%783,033
Sep 12, 20257.327.667.247.617.613.82%829,648
Sep 11, 20257.207.367.137.337.331.81%488,638
Sep 10, 20257.257.347.207.207.20-0.28%207,711
Sep 9, 20257.407.407.197.227.22-2.17%496,113
Sep 8, 20257.297.437.217.387.381.51%451,201
Sep 5, 20257.187.377.117.277.270.97%413,018
Sep 4, 20257.197.247.147.207.20-0.41%234,059
Sep 3, 20257.227.437.187.237.230.70%342,566
Sep 2, 20257.127.246.927.187.18-0.97%483,669
Aug 29, 20257.237.297.177.257.25-0.14%399,335
Aug 28, 20257.267.337.127.267.260.41%372,145
Aug 27, 20257.287.307.157.237.23-1.36%407,667
Aug 26, 20257.467.467.247.337.33-1.35%633,380
Aug 25, 20257.107.527.097.437.434.80%696,338
Aug 22, 20256.967.176.957.097.091.58%435,651
Aug 21, 20256.737.096.716.986.983.56%771,114
Aug 20, 20256.806.836.666.746.74-1.03%642,361
Aug 19, 20256.906.936.786.816.81-1.59%574,934
Aug 18, 20257.107.146.906.926.92-1.70%797,779
Aug 15, 20257.007.126.877.047.041.15%478,987
Aug 14, 20256.876.996.746.966.961.46%494,035
Aug 13, 20257.327.326.796.866.86-6.16%892,496
Aug 12, 20256.437.416.287.317.318.46%1,638,276
Aug 11, 20256.656.796.616.746.741.35%949,243
Aug 8, 20256.636.716.586.656.650.91%420,635
Aug 7, 20256.426.646.386.596.593.78%519,106
Aug 6, 20256.406.456.356.356.35-1.24%483,751
Aug 5, 20256.676.716.326.436.43-3.60%703,991
Aug 4, 20256.526.676.426.676.672.77%536,422
Aug 1, 20256.436.546.236.496.49-0.15%627,892
Jul 31, 20256.396.556.376.506.502.04%578,194
Jul 30, 20256.456.506.286.376.37-1.55%602,176
Jul 29, 20256.386.476.336.476.471.57%469,859
Jul 28, 20256.186.456.106.376.373.41%1,076,196
Jul 25, 20256.176.206.016.166.16-0.65%421,334
Jul 24, 20256.106.246.076.206.201.64%432,917
Jul 23, 20256.046.146.016.106.10-444,286
Jul 22, 20256.086.246.076.106.101.16%379,876
Jul 21, 20255.956.075.926.036.032.38%843,204
Jul 18, 20256.116.115.865.895.89-3.28%1,236,901
Jul 17, 20256.106.196.076.096.09-0.65%878,233