Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

IHS Holding Limited Ordinary Shares (NY:IHS)

5.690 -0.040 (-0.70%)
Official Closing Price Updated: 7:00 PM EDT, Jun 5, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 05, 2025 5.750 5.770 5.550 5.690 755,789 -0.04(-0.70%)
Jun 04, 2025 5.710 5.790 5.570 5.730 848,993 +0.10(+1.78%)
Jun 03, 2025 5.750 5.760 5.570 5.630 1,087,780 -0.16(-2.76%)
Jun 02, 2025 5.530 5.805 5.450 5.790 1,711,665 +0.24(+4.32%)
May 30, 2025 5.490 5.555 5.380 5.550 967,566 +0.12(+2.21%)
May 29, 2025 5.330 5.510 5.220 5.430 1,042,607 +0.21(+4.02%)
May 28, 2025 5.490 5.490 5.100 5.220 1,853,121 -0.27(-4.92%)
May 27, 2025 5.500 5.590 5.391 5.490 1,864,876 +0.11(+2.04%)
May 23, 2025 5.490 5.495 5.330 5.380 558,874 -0.12(-2.18%)
May 22, 2025 5.360 5.540 5.270 5.500 968,539 +0.10(+1.85%)
May 21, 2025 5.630 5.670 5.250 5.400 2,054,898 -0.16(-2.88%)
May 20, 2025 6.280 6.300 5.360 5.560 2,867,636 -0.69(-11.04%)
May 19, 2025 6.240 6.280 6.040 6.250 1,369,114 -0.03(-0.48%)
May 16, 2025 6.120 6.300 6.030 6.280 852,892 +0.13(+2.11%)
May 15, 2025 6.100 6.170 6.000 6.150 1,153,697 +0.02(+0.33%)
May 14, 2025 6.070 6.150 5.930 6.130 1,137,581 +0.06(+0.99%)
May 13, 2025 5.970 6.110 5.900 6.070 1,155,907 +0.10(+1.68%)
May 12, 2025 5.820 6.010 5.720 5.970 1,444,225 +0.27(+4.74%)
May 09, 2025 5.710 5.750 5.630 5.700 790,141 -0.01(-0.18%)
May 08, 2025 5.950 6.000 5.700 5.710 1,253,118 -0.23(-3.87%)
May 07, 2025 5.400 5.970 5.360 5.940 3,157,002 +0.50(+9.19%)
May 06, 2025 4.900 5.490 4.870 5.440 4,089,610 +0.48(+9.68%)
May 05, 2025 4.920 5.058 4.870 4.960 961,570 +0.06(+1.22%)
May 02, 2025 5.020 5.090 4.850 4.900 785,576 -0.07(-1.41%)
May 01, 2025 4.910 5.070 4.910 4.970 1,219,413 +0.07(+1.43%)
Apr 30, 2025 4.900 4.950 4.820 4.900 610,713 -0.05(-1.01%)
Apr 29, 2025 4.880 5.000 4.790 4.950 762,503 +0.07(+1.43%)
Apr 28, 2025 4.830 4.968 4.750 4.880 522,306 +0.09(+1.88%)
Apr 25, 2025 4.820 4.850 4.690 4.790 303,706 -0.04(-0.83%)
Apr 24, 2025 4.760 4.910 4.710 4.830 389,574 +0.11(+2.33%)
Apr 23, 2025 4.850 4.865 4.675 4.720 373,087 -0.07(-1.46%)
Apr 22, 2025 4.840 4.900 4.770 4.790 362,998 +0.01(+0.21%)
Apr 21, 2025 4.950 5.020 4.730 4.780 424,951 -0.16(-3.24%)
Apr 17, 2025 5.010 5.140 4.920 4.940 504,631 -0.15(-2.95%)
Apr 16, 2025 5.060 5.130 4.990 5.090 412,875 +0.03(+0.59%)
Apr 15, 2025 4.870 5.095 4.858 5.060 344,018 +0.15(+3.05%)
Apr 14, 2025 4.620 4.930 4.620 4.910 359,100 +0.31(+6.74%)
Apr 11, 2025 4.560 4.625 4.495 4.600 240,879 +0.03(+0.66%)
Apr 10, 2025 4.560 4.690 4.450 4.570 431,132 -0.04(-0.87%)
Apr 09, 2025 4.310 4.610 4.205 4.610 480,185 +0.25(+5.73%)
Apr 08, 2025 4.520 4.600 4.260 4.360 502,267 -0.04(-0.91%)
Apr 07, 2025 4.590 4.730 4.300 4.400 958,199 -0.31(-6.58%)
Apr 04, 2025 5.100 5.100 4.570 4.710 722,066 -0.45(-8.72%)
Apr 03, 2025 5.120 5.218 5.120 5.160 348,882 -0.13(-2.46%)
Apr 02, 2025 5.170 5.310 5.120 5.290 420,387 +0.08(+1.54%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.