Skip to main content
IHS Holding Limited (IHS)
NYSE: IHS · Real-Time Price · USD
8.25
0.00 (0.00%)
At close: Apr 28, 2026, 4:00 PM EDT
8.23
-0.02 (-0.23%)
After-hours: Apr 28, 2026, 7:00 PM EDT

IHS Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20268.268.268.218.258.25-727,324
Apr 27, 20268.258.268.258.258.25-607,640
Apr 24, 20268.228.268.218.258.250.36%1,936,602
Apr 23, 20268.258.268.228.228.22-0.36%823,521
Apr 22, 20268.258.268.238.258.25-812,429
Apr 21, 20268.258.268.248.258.25-744,638
Apr 20, 20268.268.278.258.258.25-646,241
Apr 17, 20268.258.288.258.258.25-476,731
Apr 16, 20268.258.288.248.258.25-0.12%483,015
Apr 15, 20268.258.268.258.268.260.12%465,162
Apr 14, 20268.258.268.248.258.25-628,409
Apr 13, 20268.248.268.248.258.250.12%526,192
Apr 10, 20268.258.268.228.248.240.12%483,881
Apr 9, 20268.298.308.238.238.23-0.36%513,948
Apr 8, 20268.298.298.248.268.260.12%1,043,272
Apr 7, 20268.318.318.228.258.25-0.72%1,029,670
Apr 6, 20268.298.348.258.318.310.24%1,667,157
Apr 2, 20268.228.328.228.298.290.48%1,705,179
Apr 1, 20268.258.288.218.258.250.24%544,781
Mar 31, 20268.278.288.208.238.23-1,596,582
Mar 30, 20268.258.278.208.238.230.24%534,231
Mar 27, 20268.218.258.208.218.21-824,597
Mar 26, 20268.208.248.178.218.21-0.36%2,270,277
Mar 25, 20268.278.278.208.248.24-3,565,751
Mar 24, 20268.218.348.208.248.24-2,354,004
Mar 23, 20268.208.258.158.248.240.37%1,752,642
Mar 20, 20268.178.298.158.218.210.24%2,037,174
Mar 19, 20268.208.288.188.198.19-0.73%1,243,344
Mar 18, 20268.168.278.148.258.250.36%1,363,369
Mar 17, 20268.178.248.128.228.221.48%1,453,240
Mar 16, 20268.218.218.018.108.10-1.22%1,350,384
Mar 13, 20268.208.208.148.208.200.49%1,550,142
Mar 12, 20268.148.198.138.168.160.25%2,205,721
Mar 11, 20268.148.198.128.148.14-0.37%1,989,513
Mar 10, 20268.188.228.158.178.17-0.12%1,500,606
Mar 9, 20268.058.208.028.188.181.24%1,763,128
Mar 6, 20268.028.168.028.088.08-0.12%1,358,518
Mar 5, 20268.008.178.008.098.090.62%3,814,027
Mar 4, 20267.988.047.968.048.040.75%4,951,699
Mar 3, 20267.907.997.907.987.981.40%6,167,419
Mar 2, 20267.878.017.867.877.87-1.62%5,173,909
Feb 27, 20267.988.037.988.008.00-2,625,021
Feb 26, 20267.988.037.988.008.00-0.12%1,808,374
Feb 25, 20268.008.047.958.018.010.38%3,826,590
Feb 24, 20268.008.047.957.987.980.76%2,252,222
Feb 23, 20268.028.057.907.927.92-1.25%2,499,203
Feb 20, 20268.028.118.008.028.02-0.37%6,884,289
Feb 19, 20267.998.077.968.058.050.63%6,347,776
Feb 18, 20268.078.087.928.008.00-1.23%6,952,650
Feb 17, 20268.238.308.068.108.10-2.29%2,617,250
Feb 13, 20268.268.388.128.298.290.12%559,355
Feb 12, 20268.478.748.248.288.28-1.90%1,364,077
Feb 11, 20268.388.468.178.448.441.32%939,300
Feb 10, 20268.608.608.328.338.33-2.34%1,102,751
Feb 9, 20268.298.588.188.538.533.77%1,539,337
Feb 6, 20267.948.297.908.228.224.98%1,183,161
Feb 5, 20268.098.127.787.837.83-4.86%1,206,395
Feb 4, 20268.678.678.138.238.23-4.75%924,364
Feb 3, 20268.918.958.468.648.64-1.03%1,393,156
Feb 2, 20267.958.807.958.738.739.26%1,777,872
Jan 30, 20267.968.157.877.997.99-0.12%949,633
Jan 29, 20268.058.127.888.008.000.63%657,163
Jan 28, 20268.008.017.777.957.950.38%1,164,275
Jan 27, 20267.877.997.777.927.921.28%906,863
Jan 26, 20267.727.877.667.827.821.69%1,157,003
Jan 23, 20267.877.877.617.697.69-2.78%873,307
Jan 22, 20267.757.967.667.917.912.99%1,047,546
Jan 21, 20267.507.687.487.687.682.67%1,140,949
Jan 20, 20267.437.527.317.487.48-1.32%1,674,341
Jan 16, 20267.607.677.497.587.582.16%1,042,145
Jan 15, 20267.607.667.417.427.42-1.85%929,049
Jan 14, 20268.008.017.507.567.56-5.97%1,468,063
Jan 13, 20267.548.217.548.048.045.79%2,844,898
Jan 12, 20267.567.607.347.607.600.40%975,455
Jan 9, 20267.717.727.537.577.57-1.94%728,660
Jan 8, 20267.607.817.527.727.721.05%1,873,287
Jan 7, 20267.457.727.377.647.642.83%2,116,926
Jan 6, 20267.247.497.247.437.432.77%1,798,010
Jan 5, 20267.347.487.097.237.23-1.63%915,744
Jan 2, 20267.547.547.347.357.35-1.47%1,092,736
Dec 31, 20257.437.587.437.467.46-0.13%957,618
Dec 30, 20257.277.517.277.477.472.61%762,469
Dec 29, 20257.227.407.187.287.28-611,756
Dec 26, 20257.267.307.197.287.280.41%394,700
Dec 24, 20257.277.287.187.257.250.14%242,481
Dec 23, 20257.217.247.087.247.240.42%575,054
Dec 22, 20257.417.467.217.217.21-1.77%658,252
Dec 19, 20257.407.537.257.347.34-1.08%962,726
Dec 18, 20257.177.447.177.427.424.36%1,252,404
Dec 17, 20257.307.377.087.117.11-2.20%914,804
Dec 16, 20257.377.427.197.277.27-1.36%457,412
Dec 15, 20257.467.497.347.377.370.27%1,122,816
Dec 12, 20257.707.757.337.357.35-4.79%1,231,375
Dec 11, 20257.787.967.667.727.72-0.39%1,055,656
Dec 10, 20257.547.807.457.757.753.06%1,015,248
Dec 9, 20257.487.587.467.527.520.53%913,252
Dec 8, 20257.577.587.437.487.48-0.40%677,137
Dec 5, 20257.477.667.437.517.512.46%988,768
Dec 4, 20257.087.487.077.337.333.24%3,891,101
Dec 3, 20256.977.106.937.107.101.57%591,303