Skip to main content
IHS Holding Limited (IHS)
NYSE: IHS · Real-Time Price · USD
8.24
0.00 (0.00%)
Jun 26, 2026, 4:00 PM EDT - Market closed

IHS Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20268.238.278.218.248.24-825,879
Jun 25, 20268.208.278.198.248.240.73%1,303,934
Jun 24, 20268.248.258.188.188.18-0.73%1,412,739
Jun 23, 20268.128.248.098.248.241.73%1,542,350
Jun 22, 20268.168.248.108.108.10-0.49%3,318,127
Jun 18, 20268.188.238.148.148.14-0.73%1,930,866
Jun 17, 20268.268.288.138.208.20-0.73%2,026,030
Jun 16, 20268.268.298.268.268.26-994,088
Jun 15, 20268.368.368.268.268.26-1.20%683,837
Jun 12, 20268.338.368.268.368.360.84%2,358,773
Jun 11, 20268.318.318.288.298.29-0.12%2,486,708
Jun 10, 20268.268.328.268.308.300.48%726,051
Jun 9, 20268.308.358.258.268.26-0.48%3,420,024
Jun 8, 20268.308.328.298.308.30-545,531
Jun 5, 20268.308.328.308.308.30-1,007,461
Jun 4, 20268.298.338.298.308.30-832,342
Jun 3, 20268.328.348.308.308.30-0.60%863,938
Jun 2, 20268.328.368.278.358.350.12%1,655,967
Jun 1, 20268.298.358.288.348.340.48%338,866
May 29, 20268.328.368.288.308.30-0.36%928,271
May 28, 20268.328.358.318.338.330.12%1,551,161
May 27, 20268.368.398.308.328.32-0.60%766,400
May 26, 20268.408.418.338.378.37-0.24%1,333,093
May 22, 20268.308.408.308.398.390.96%1,664,808
May 21, 20268.268.348.268.318.310.48%1,237,308
May 20, 20268.268.308.248.278.270.12%702,066
May 19, 20268.248.268.248.268.260.24%360,674
May 18, 20268.228.258.228.248.24-2,656,611
May 15, 20268.238.258.228.248.240.24%1,774,152
May 14, 20268.268.268.218.228.22-0.36%1,842,162
May 13, 20268.258.258.218.258.25-0.12%1,853,488
May 12, 20268.248.268.248.268.260.24%962,446
May 11, 20268.258.268.238.248.24-777,903
May 8, 20268.258.268.248.248.240.12%395,596
May 7, 20268.198.268.198.238.230.37%1,831,207
May 6, 20268.178.238.178.208.200.37%870,066
May 5, 20268.218.248.168.178.17-0.49%1,110,678
May 4, 20268.188.258.188.218.210.12%560,757
May 1, 20268.248.248.198.208.20-0.12%862,999
Apr 30, 20268.208.248.188.218.210.49%801,739
Apr 29, 20268.258.268.148.178.17-0.97%1,482,027
Apr 28, 20268.268.268.218.258.25-727,599
Apr 27, 20268.258.268.258.258.25-607,640
Apr 24, 20268.228.268.218.258.250.36%1,936,604
Apr 23, 20268.258.268.228.228.22-0.36%823,521
Apr 22, 20268.258.268.238.258.25-813,821
Apr 21, 20268.258.268.248.258.25-744,638
Apr 20, 20268.268.278.258.258.25-647,461
Apr 17, 20268.258.288.258.258.25-479,431
Apr 16, 20268.258.288.248.258.25-0.12%525,208
Apr 15, 20268.258.268.258.268.260.12%465,162
Apr 14, 20268.258.268.248.258.25-628,429
Apr 13, 20268.248.268.248.258.250.12%526,227
Apr 10, 20268.258.268.228.248.240.12%484,312
Apr 9, 20268.298.308.238.238.23-0.36%513,948
Apr 8, 20268.298.298.248.268.260.12%1,125,460
Apr 7, 20268.318.318.228.258.25-0.72%1,030,170
Apr 6, 20268.298.348.258.318.310.24%1,668,157
Apr 2, 20268.228.328.228.298.290.48%1,705,179
Apr 1, 20268.258.288.218.258.250.24%567,427
Mar 31, 20268.278.288.208.238.23-1,596,582
Mar 30, 20268.258.278.208.238.230.24%542,764
Mar 27, 20268.218.258.208.218.21-829,110
Mar 26, 20268.208.248.178.218.21-0.36%2,274,720
Mar 25, 20268.278.278.208.248.24-3,565,856
Mar 24, 20268.218.348.208.248.24-2,416,577
Mar 23, 20268.208.258.158.248.240.37%1,753,167
Mar 20, 20268.178.298.158.218.210.24%2,047,735
Mar 19, 20268.208.288.188.198.19-0.73%1,267,628
Mar 18, 20268.168.278.148.258.250.36%1,363,385
Mar 17, 20268.178.248.128.228.221.48%1,526,128
Mar 16, 20268.218.218.018.108.10-1.22%1,350,562
Mar 13, 20268.208.208.148.208.200.49%1,550,142
Mar 12, 20268.148.198.138.168.160.25%2,206,076
Mar 11, 20268.148.198.128.148.14-0.37%1,989,567
Mar 10, 20268.188.228.158.178.17-0.12%1,500,606
Mar 9, 20268.058.208.028.188.181.24%1,764,713
Mar 6, 20268.028.168.028.088.08-0.12%1,358,648
Mar 5, 20268.008.178.008.098.090.62%3,821,336
Mar 4, 20267.988.047.968.048.040.75%4,960,773
Mar 3, 20267.907.997.907.987.981.40%6,173,196
Mar 2, 20267.878.017.867.877.87-1.62%5,385,323
Feb 27, 20267.988.037.988.008.00-2,881,605
Feb 26, 20267.988.037.988.008.00-0.12%1,923,962
Feb 25, 20268.008.047.958.018.010.38%3,827,543
Feb 24, 20268.008.047.957.987.980.76%2,252,476
Feb 23, 20268.028.057.907.927.92-1.25%2,571,267
Feb 20, 20268.028.118.008.028.02-0.37%6,895,807
Feb 19, 20267.998.077.968.058.050.63%6,493,897
Feb 18, 20268.078.087.928.008.00-1.23%6,955,191
Feb 17, 20268.238.308.068.108.10-2.29%2,664,605
Feb 13, 20268.268.388.128.298.290.12%559,385
Feb 12, 20268.478.748.248.288.28-1.90%1,364,371
Feb 11, 20268.388.468.178.448.441.32%1,022,102
Feb 10, 20268.608.608.328.338.33-2.34%1,103,006
Feb 9, 20268.298.588.188.538.533.77%1,539,437
Feb 6, 20267.948.297.908.228.224.98%1,184,869
Feb 5, 20268.098.127.787.837.83-4.86%1,207,040
Feb 4, 20268.678.678.138.238.23-4.75%924,364
Feb 3, 20268.918.958.468.648.64-1.03%1,675,842