Dark

IHS
IHS Holding Limited
stock NYSE

At Close

Jun 18, 2025 3:59:55 PM EDT

5.76USD+0.348%(+0.02)515,598

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jun 18, 2025 8:00:30 AM EDT

5.70USD-0.697%(-0.04)2,000

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-18	5.77	5.8500	5.6900	5.75	+0.174%	515,598	0.000%
2025-06-17	5.85	5.8600	5.7109	5.74	-2.381%	374,036	+0.174%
2025-06-16	5.64	5.9150	5.6300	5.88	+4.440%	799,007	-2.211%
2025-06-13	5.84	5.8950	5.5000	5.63	-5.537%	818,625	+2.131%
2025-06-12	5.77	5.9600	5.6701	5.96	+4.014%	657,021	-3.523%
2025-06-11	5.85	5.8900	5.7300	5.73	-2.051%	502,083	+0.349%
2025-06-10	5.85	5.9000	5.7500	5.85	+0.515%	753,025	-1.709%
2025-06-09	5.67	5.9000	5.6000	5.82	+3.191%	1,062,814	-1.203%
2025-06-06	5.67	5.7296	5.6200	5.64	-0.879%	463,170	+1.950%
2025-06-05	5.75	5.7700	5.5500	5.69	-0.698%	755,802	+1.054%
2025-06-04	5.71	5.7900	5.5701	5.73	+1.776%	848,993	+0.349%
2025-06-03	5.75	5.7600	5.5700	5.63	-2.763%	1,087,804	+2.131%
2025-06-02	5.53	5.8050	5.4500	5.79	+4.324%	1,711,667	-0.691%
2025-05-30	5.49	5.5550	5.3800	5.55	+2.210%	967,566	+3.604%
2025-05-29	5.33	5.5100	5.2200	5.43	+4.023%	1,042,607	+5.893%
2025-05-28	5.49	5.4900	5.1000	5.22	-4.918%	1,855,644	+10.153%
2025-05-27	5.50	5.5900	5.3905	5.49	+2.045%	1,864,876	+4.736%
2025-05-23	5.49	5.4950	5.3300	5.38	-2.182%	558,874	+6.877%
2025-05-22	5.36	5.5399	5.2700	5.50	+1.852%	968,519	+4.545%
2025-05-21	5.63	5.6700	5.2500	5.40	-2.878%	2,054,902	+6.481%
2025-05-20	6.28	6.3000	5.3600	5.56	-11.040%	2,869,690	+3.417%
2025-05-19	6.24	6.2800	6.0400	6.25	-0.478%	1,372,275	-8.000%
2025-05-16	6.12	6.3000	6.0300	6.28	+2.114%	852,892	-8.439%
2025-05-15	6.10	6.1700	6.0000	6.15	+0.326%	1,154,358	-6.504%
2025-05-14	6.07	6.1500	5.9300	6.13	+0.988%	1,139,137	-6.199%
2025-05-13	5.97	6.1100	5.9000	6.07	+1.675%	1,155,907	-5.272%
2025-05-12	5.82	6.0100	5.7200	5.97	+4.737%	1,444,225	-3.685%
2025-05-09	5.71	5.7500	5.6300	5.70	-0.175%	790,141	+0.877%
2025-05-08	5.95	6.0000	5.7000	5.71	-3.872%	1,253,218	+0.701%
2025-05-07	5.40	5.9700	5.3600	5.94	+9.191%	3,161,112	-3.199%
2025-05-06	4.90	5.4900	4.8700	5.44	+9.677%	4,090,655	+5.699%
2025-05-05	4.92	5.0575	4.8700	4.96	+1.224%	961,570	+15.927%
2025-05-02	5.02	5.0900	4.8500	4.90	-1.408%	785,576	+17.347%
2025-05-01	4.91	5.0700	4.9100	4.97	+1.429%	1,219,413	+15.694%
2025-04-30	4.90	4.9500	4.8200	4.90	-1.010%	610,713	+17.347%
2025-04-29	4.88	5.0000	4.7900	4.95	+1.434%	762,503	+16.162%
2025-04-28	4.83	4.9680	4.7500	4.88	+1.879%	522,306	+17.828%
2025-04-25	4.82	4.8500	4.6900	4.79	-0.828%	303,706	+20.042%
2025-04-24	4.76	4.9100	4.7100	4.83	+2.331%	389,574	+19.048%
2025-04-23	4.85	4.8650	4.6750	4.72	-1.461%	373,087	+21.822%
2025-04-22	4.84	4.9000	4.7700	4.79	+0.209%	362,998	+20.042%
2025-04-21	4.95	5.0200	4.7300	4.78	-3.239%	424,951	+20.293%
2025-04-17	5.01	5.1400	4.9200	4.94	-2.947%	504,631	+16.397%
2025-04-16	5.06	5.1300	4.9900	5.09	+0.593%	412,875	+12.967%
2025-04-15	4.87	5.0950	4.8582	5.06	+3.055%	344,028	+13.636%
2025-04-14	4.62	4.9300	4.6200	4.91	+6.739%	359,100	+17.108%
2025-04-11	4.56	4.6250	4.4950	4.60	+0.656%	240,879	+25.000%
2025-04-10	4.56	4.6900	4.4500	4.57	-0.868%	431,132	+25.821%
2025-04-09	4.31	4.6100	4.2050	4.61	+5.734%	480,185	+24.729%
2025-04-08	4.52	4.6000	4.2600	4.36	-0.909%	502,267	+31.881%
2025-04-07	4.59	4.8050	4.3000	4.40	-6.582%	958,199	+30.682%
2025-04-04	5.10	5.1000	4.5700	4.71	-8.721%	722,066	+22.081%
2025-04-03	5.12	5.2181	5.1200	5.16	-2.457%	348,943	+11.434%
2025-04-02	5.17	5.3100	5.1200	5.29	+1.536%	420,387	+8.696%
2025-04-01	5.26	5.3171	5.1800	5.21	-0.192%	552,952	+10.365%
2025-03-31	5.28	5.3000	5.0700	5.22	-1.880%	1,104,097	+10.153%
2025-03-28	5.35	5.3800	5.1700	5.32	-0.931%	702,478	+8.083%
2025-03-27	5.24	5.4200	5.1800	5.37	+2.286%	766,278	+7.076%
2025-03-26	5.26	5.3800	5.1600	5.25	-1.869%	701,411	+9.524%
2025-03-25	5.45	5.4662	5.2504	5.35	+0.187%	922,794	+7.477%
2025-03-24	5.70	5.7500	5.0101	5.34	+1.714%	1,451,800	+7.678%
2025-03-21	4.70	5.2700	4.7000	5.25	+11.702%	2,512,582	+9.524%
2025-03-20	4.49	4.9150	4.4900	4.70	+3.982%	1,244,736	+22.340%
2025-03-19	4.41	4.6500	4.4100	4.52	+2.032%	1,228,428	+27.212%
2025-03-18	4.05	4.8500	4.0500	4.43	+13.299%	2,721,329	+29.797%
2025-03-17	3.81	3.9400	3.8100	3.91	+3.439%	578,892	+47.059%
2025-03-14	3.80	3.8500	3.7400	3.78	+1.887%	185,421	+52.116%
2025-03-13	3.69	3.8050	3.6900	3.71	+1.090%	129,069	+54.987%
2025-03-12	3.67	3.7100	3.5100	3.67	0.000%	319,253	+56.676%
2025-03-11	3.45	3.6800	3.4300	3.67	+6.686%	272,907	+56.676%
2025-03-10	3.60	3.7300	3.4100	3.44	-3.371%	470,188	+67.151%
2025-03-07	3.53	3.6400	3.4600	3.56	+1.714%	161,162	+61.517%
2025-03-06	3.52	3.6150	3.5000	3.50	-1.685%	169,531	+64.286%
2025-03-05	3.56	3.6400	3.4800	3.56	+0.565%	362,939	+61.517%
2025-03-04	3.63	3.6400	3.4000	3.54	-2.210%	578,229	+62.429%
2025-03-03	3.63	3.7900	3.5800	3.62	-0.822%	324,442	+58.840%
2025-02-28	3.66	3.6700	3.5550	3.65	0.000%	213,065	+57.534%
2025-02-27	3.75	3.8100	3.6300	3.65	-2.667%	182,039	+57.534%
2025-02-26	3.74	3.8100	3.7200	3.75	+0.267%	196,960	+53.333%
2025-02-25	3.82	3.8500	3.6900	3.74	-1.579%	246,959	+53.743%
2025-02-24	3.82	3.8800	3.7200	3.80	0.000%	126,576	+51.316%
2025-02-21	3.85	3.8500	3.7500	3.80	-0.783%	112,631	+51.316%
2025-02-20	3.88	3.8950	3.7600	3.83	-1.034%	231,503	+50.131%
2025-02-19	3.95	3.9500	3.8450	3.87	-2.025%	113,706	+48.579%
2025-02-18	3.95	4.0150	3.9000	3.95	0.000%	197,741	+45.570%
2025-02-14	4.12	4.1912	3.9500	3.95	-3.186%	359,650	+45.570%
2025-02-13	3.98	4.0900	3.9400	4.08	+3.553%	257,265	+40.931%
2025-02-12	3.86	3.9600	3.8100	3.94	+0.767%	176,981	+45.939%
2025-02-11	3.96	3.9600	3.8237	3.91	-2.005%	198,474	+47.059%
2025-02-10	3.84	4.0000	3.8100	3.99	+5.277%	361,472	+44.110%
2025-02-07	3.68	3.8100	3.6300	3.79	+2.156%	179,565	+51.715%
2025-02-06	3.76	3.7700	3.6300	3.71	-1.330%	200,156	+54.987%
2025-02-05	3.58	3.7800	3.5600	3.76	+5.618%	234,530	+52.926%
2025-02-04	3.60	3.7700	3.5250	3.56	-0.280%	682,478	+61.517%
2025-02-03	3.23	3.6200	3.2300	3.57	+8.841%	494,013	+61.064%
2025-01-31	3.48	3.5200	3.2700	3.28	-5.476%	1,737,045	+75.305%
2025-01-30	3.47	3.5700	3.4100	3.47	+0.872%	259,007	+65.706%
2025-01-29	3.46	3.4950	3.4100	3.44	-0.290%	219,125	+67.151%
2025-01-28	3.50	3.5400	3.3900	3.45	-2.542%	320,155	+66.667%
2025-01-27	3.74	3.7400	3.4450	3.54	-5.348%	465,525	+62.429%
2025-01-24	3.71	3.7700	3.6000	3.74	-0.267%	217,419	+53.743%
2025-01-23	3.50	3.9000	3.4700	3.75	+6.838%	564,330	+53.333%
2025-01-22	3.43	3.5200	3.2700	3.51	+1.739%	939,725	+63.818%
2025-01-21	3.21	3.4800	3.2000	3.45	+7.477%	392,294	+66.667%
2025-01-17	3.22	3.2600	3.1400	3.21	+0.627%	183,936	+79.128%
2025-01-16	3.11	3.2150	3.0600	3.19	+2.903%	187,852	+80.251%
2025-01-15	3.13	3.1600	3.0800	3.10	+0.977%	114,361	+85.484%
2025-01-14	3.09	3.1000	3.0200	3.07	+1.320%	159,804	+87.296%
2025-01-13	3.14	3.1550	3.0300	3.03	-3.503%	270,332	+89.769%
2025-01-10	3.19	3.1900	3.0100	3.14	-2.786%	350,373	+83.121%
2025-01-08	3.32	3.3700	3.1800	3.23	-3.582%	232,837	+78.019%
2025-01-07	3.42	3.4700	3.2700	3.35	-0.888%	397,641	+71.642%
2025-01-06	3.42	3.5100	3.3400	3.38	+0.297%	792,715	+70.118%
2025-01-03	3.22	3.4800	3.1500	3.37	+5.975%	450,623	+70.623%
2025-01-02	2.92	3.2500	2.9000	3.18	+8.904%	873,056	+80.818%
2024-12-31	2.93	2.9580	2.9000	2.92	-0.341%	149,314	+96.918%
2024-12-30	2.97	3.0000	2.9100	2.93	-2.333%	210,498	+96.246%
2024-12-27	2.95	3.0100	2.9050	3.00	+1.010%	231,536	+91.667%
2024-12-26	3.02	3.0300	2.9600	2.97	-2.303%	264,605	+93.603%
2024-12-24	3.08	3.0975	3.0100	3.04	-2.564%	117,211	+89.145%
2024-12-23	3.17	3.2000	3.0300	3.12	-3.406%	449,280	+84.295%
2024-12-20	3.03	3.2900	3.0300	3.23	+4.870%	296,889	+78.019%
2024-12-19	3.14	3.1400	2.9550	3.08	-2.222%	806,576	+86.688%
2024-12-18	3.26	3.2696	3.1300	3.15	-3.670%	437,328	+82.540%
2024-12-17	3.23	3.2700	3.1600	3.27	+1.238%	283,117	+75.841%
2024-12-16	3.24	3.2900	3.2100	3.23	-0.309%	341,239	+78.019%
2024-12-13	3.24	3.3300	3.1600	3.24	-0.613%	569,335	+77.469%
2024-12-12	3.31	3.3388	3.2200	3.26	-2.102%	494,391	+76.380%
2024-12-11	3.27	3.3850	3.1850	3.33	+1.524%	1,044,791	+72.673%
2024-12-10	3.34	3.3800	3.2300	3.28	-2.381%	564,238	+75.305%
2024-12-09	3.35	3.5500	3.2900	3.36	+2.128%	577,639	+71.131%
2024-12-06	3.30	3.3500	3.2000	3.29	-0.303%	578,538	+74.772%
2024-12-05	3.21	3.3100	3.1500	3.30	+2.167%	648,004	+74.242%
2024-12-04	3.26	3.3450	3.2300	3.23	-0.615%	563,526	+78.019%
2024-12-03	3.23	3.2800	3.1850	3.25	0.000%	536,718	+76.923%
2024-12-02	3.28	3.2900	3.1700	3.25	0.000%	698,726	+76.923%
2024-11-29	3.25	3.2900	3.1000	3.25	-0.307%	181,215	+76.923%
2024-11-27	3.16	3.2900	3.1200	3.26	+4.153%	319,280	+76.380%
2024-11-26	3.20	3.2450	3.1000	3.13	-1.881%	358,824	+83.706%
2024-11-25	2.99	3.2100	2.9200	3.19	+7.770%	556,243	+80.251%
2024-11-22	2.90	2.9900	2.8300	2.96	+3.136%	418,260	+94.257%
2024-11-21	2.86	2.8900	2.7100	2.87	+2.867%	412,669	+100.348%
2024-11-20	2.73	2.8400	2.7300	2.79	-0.357%	418,675	+106.093%
2024-11-19	2.82	2.8400	2.7300	2.80	0.000%	304,583	+105.357%
2024-11-18	2.65	2.8100	2.6100	2.80	+6.061%	350,335	+105.357%
2024-11-15	2.60	2.6950	2.5650	2.64	+1.538%	355,398	+117.803%
2024-11-14	2.56	2.6700	2.5300	2.60	+0.775%	343,436	+121.154%
2024-11-13	2.70	2.7380	2.5700	2.58	-2.273%	432,142	+122.868%
2024-11-12	2.85	2.9400	2.4400	2.64	-4.693%	933,234	+117.803%
2024-11-11	2.80	2.8500	2.7300	2.77	-1.071%	258,216	+107.581%
2024-11-08	2.85	2.8700	2.7350	2.80	-1.408%	373,454	+105.357%
2024-11-07	2.96	2.9900	2.8250	2.84	-4.698%	271,016	+102.465%
2024-11-06	3.01	3.0200	2.9300	2.98	-0.334%	309,235	+92.953%
2024-11-05	2.90	3.0100	2.8800	2.99	+2.048%	238,171	+92.308%
2024-11-04	2.79	2.9300	2.7800	2.93	+3.901%	383,915	+96.246%
2024-11-01	3.00	3.0000	2.6700	2.82	-4.407%	713,948	+103.901%
2024-10-31	3.00	3.0200	2.9400	2.95	-1.007%	330,871	+94.915%
2024-10-30	3.01	3.0500	2.9550	2.98	-0.667%	232,143	+92.953%
2024-10-29	2.96	3.0100	2.8900	3.00	+0.671%	257,051	+91.667%
2024-10-28	3.02	3.0400	2.9800	2.98	-0.667%	174,419	+92.953%
2024-10-25	2.95	3.0200	2.9500	3.00	+1.351%	154,211	+91.667%
2024-10-24	3.00	3.0100	2.9000	2.96	-1.003%	247,273	+94.257%
2024-10-23	3.05	3.0600	2.9900	2.99	-1.967%	177,612	+92.308%
2024-10-22	3.03	3.0717	3.0000	3.05	+0.660%	186,157	+88.525%
2024-10-21	3.06	3.0800	3.0000	3.03	-1.623%	145,010	+89.769%
2024-10-18	3.01	3.1200	3.0000	3.08	+2.667%	150,622	+86.688%
2024-10-17	3.01	3.0400	3.0000	3.00	-0.662%	216,994	+91.667%
2024-10-16	3.06	3.1300	3.0200	3.02	-0.658%	178,521	+90.397%
2024-10-15	3.01	3.0700	2.9900	3.04	+0.662%	178,229	+89.145%
2024-10-14	3.03	3.0495	2.9900	3.02	0.000%	148,280	+90.397%
2024-10-11	2.94	3.0300	2.9300	3.02	+2.027%	174,834	+90.397%
2024-10-10	3.00	3.0100	2.8900	2.96	-1.661%	265,258	+94.257%
2024-10-09	3.03	3.0600	3.0000	3.01	-1.311%	221,887	+91.030%
2024-10-08	3.09	3.1100	3.0300	3.05	-2.556%	260,099	+88.525%
2024-10-07	3.15	3.1700	3.0700	3.13	-1.572%	207,832	+83.706%
2024-10-04	3.07	3.1800	3.0600	3.18	+3.247%	292,836	+80.818%
2024-10-03	3.11	3.1100	3.0200	3.08	-0.645%	177,563	+86.688%
2024-10-02	3.01	3.1100	2.8500	3.10	+2.649%	292,506	+85.484%
2024-10-01	3.00	3.0600	2.9600	3.02	+1.003%	331,972	+90.397%
2024-09-30	3.04	3.0900	2.9700	2.99	-3.236%	464,996	+92.308%
2024-09-27	3.10	3.2000	3.0800	3.09	0.000%	223,571	+86.084%
2024-09-26	3.15	3.1500	3.0200	3.09	+0.325%	215,723	+86.084%
2024-09-25	3.15	3.1500	3.0500	3.08	-3.145%	149,036	+86.688%
2024-09-24	3.06	3.1900	3.0300	3.18	+4.605%	224,120	+80.818%
2024-09-23	2.99	3.0950	2.9200	3.04	+2.013%	258,839	+89.145%
2024-09-20	3.00	3.0700	2.8950	2.98	-1.974%	288,522	+92.953%
2024-09-19	3.10	3.1000	3.0300	3.04	-0.654%	199,528	+89.145%
2024-09-18	3.10	3.1300	3.0500	3.06	-0.649%	230,249	+87.908%
2024-09-17	3.12	3.1400	3.0500	3.08	-0.645%	214,647	+86.688%
2024-09-16	3.08	3.1300	3.0000	3.10	+0.324%	190,049	+85.484%
2024-09-13	3.15	3.1571	3.0500	3.09	-0.962%	214,990	+86.084%
2024-09-12	3.22	3.2200	3.1100	3.12	-2.804%	140,139	+84.295%
2024-09-11	3.07	3.2900	2.9700	3.21	+4.560%	263,688	+79.128%
2024-09-10	3.02	3.1000	2.9800	3.07	+1.656%	260,525	+87.296%
2024-09-09	3.03	3.1400	3.0100	3.02	-0.984%	160,093	+90.397%
2024-09-06	3.16	3.1600	3.0000	3.05	-4.389%	146,532	+88.525%
2024-09-05	3.18	3.2000	3.0600	3.19	+0.949%	211,250	+80.251%
2024-09-04	3.14	3.2500	3.0700	3.16	+0.637%	230,543	+81.962%
2024-09-03	3.28	3.3000	3.1250	3.14	-4.559%	255,297	+83.121%
2024-08-30	3.32	3.3800	3.2700	3.29	-0.904%	201,442	+74.772%
2024-08-29	3.42	3.4300	3.3100	3.32	-2.639%	111,161	+73.193%
2024-08-28	3.46	3.4800	3.3700	3.41	-1.445%	165,274	+68.622%
2024-08-27	3.53	3.5300	3.3800	3.46	-1.983%	152,992	+66.185%
2024-08-26	3.58	3.6750	3.5100	3.53	-1.944%	260,418	+62.890%
2024-08-23	3.61	3.7200	3.5805	3.60	+0.559%	240,040	+59.722%
2024-08-22	3.53	3.6400	3.4900	3.58	-0.831%	338,218	+60.615%
2024-08-21	3.50	3.6300	3.5000	3.61	+3.143%	371,337	+59.280%
2024-08-20	3.54	3.5800	3.4900	3.50	-1.685%	246,627	+64.286%
2024-08-19	3.56	3.5850	3.3700	3.56	+2.299%	298,373	+61.517%
2024-08-16	3.40	3.6100	3.3800	3.48	+1.458%	388,006	+65.230%
2024-08-15	3.25	3.4600	3.1900	3.43	+5.215%	355,518	+67.638%
2024-08-14	3.23	3.3000	3.1230	3.26	-0.610%	468,529	+76.380%
2024-08-13	2.80	3.2800	2.7000	3.28	+17.143%	1,989,301	+75.305%
2024-08-12	2.90	2.9000	2.7700	2.80	-3.448%	973,693	+105.357%
2024-08-09	2.98	3.0100	2.8700	2.90	-3.010%	422,037	+98.276%
2024-08-08	3.00	3.1400	2.8500	2.99	-0.333%	4,259,077	+92.308%
2024-08-07	2.58	3.3000	2.5650	3.00	+16.732%	3,995,504	+91.667%
2024-08-06	2.65	2.6750	2.5700	2.57	-3.019%	203,700	+123.735%
2024-08-05	2.69	2.7200	2.5600	2.65	-5.694%	250,223	+116.981%
2024-08-02	2.75	2.8100	2.6500	2.81	+0.357%	569,964	+104.626%
2024-08-01	2.80	2.8100	2.6900	2.80	-1.060%	462,493	+105.357%
2024-07-31	2.86	2.8900	2.7900	2.83	-0.352%	780,292	+103.180%
2024-07-30	2.91	2.9500	2.8200	2.84	-3.072%	204,363	+102.465%
2024-07-29	3.03	3.0300	2.9100	2.93	-2.333%	159,028	+96.246%
2024-07-26	2.83	3.0100	2.8300	3.00	+8.696%	337,330	+91.667%
2024-07-25	2.92	3.0000	2.7400	2.76	-4.828%	1,387,379	+108.333%
2024-07-24	2.90	2.9200	2.8300	2.90	+0.346%	402,759	+98.276%
2024-07-23	2.89	2.9600	2.8600	2.89	0.000%	392,095	+98.962%
2024-07-22	2.81	2.9100	2.8100	2.89	+0.697%	163,045	+98.962%
2024-07-19	2.80	2.9250	2.7800	2.87	+2.500%	172,341	+100.348%
2024-07-18	2.87	2.9000	2.7750	2.80	-1.754%	352,932	+105.357%
2024-07-17	3.02	3.0600	2.8400	2.85	-5.316%	2,337,790	+101.754%
2024-07-16	2.93	3.0100	2.9300	3.01	+2.381%	1,197,842	+91.030%
2024-07-15	2.97	3.0050	2.9100	2.94	-1.342%	1,999,707	+95.578%
2024-07-12	2.97	3.0400	2.9500	2.98	+0.337%	311,513	+92.953%
2024-07-11	2.94	3.0000	2.9100	2.97	+1.712%	239,226	+93.603%
2024-07-10	2.89	2.9499	2.8100	2.92	+0.690%	263,246	+96.918%
2024-07-09	2.94	2.9400	2.8300	2.90	-1.361%	698,736	+98.276%
2024-07-08	3.02	3.0700	2.9300	2.94	-2.000%	134,704	+95.578%
2024-07-05	2.95	3.0700	2.9300	3.00	+1.695%	273,920	+91.667%
2024-07-03	2.97	3.0700	2.9500	2.95	-0.338%	105,319	+94.915%
2024-07-02	3.06	3.0600	2.8950	2.96	-3.268%	469,941	+94.257%
2024-07-01	3.19	3.2100	2.9800	3.06	-4.375%	669,170	+87.908%
2024-06-28	3.37	3.4400	3.1900	3.20	-3.323%	349,111	+79.688%
2024-06-27	3.35	3.3500	3.2600	3.31	-1.194%	305,953	+73.716%
2024-06-26	3.44	3.4400	3.3100	3.35	-2.899%	207,632	+71.642%
2024-06-25	3.47	3.5400	3.4400	3.45	-1.146%	243,381	+66.667%
2024-06-24	3.58	3.6050	3.4900	3.49	-2.786%	128,916	+64.756%
2024-06-21	3.48	3.6200	3.4200	3.59	+2.571%	407,541	+60.167%
2024-06-20	3.45	3.5800	3.3200	3.50	+1.449%	1,401,889	+64.286%
2024-06-18	3.25	3.4600	3.1700	3.45	+4.545%	660,624	+66.667%
2024-06-17	3.40	3.4400	3.2201	3.30	-4.070%	307,380	+74.242%
2024-06-14	3.39	3.4705	3.3600	3.44	+1.475%	110,654	+67.151%
2024-06-13	3.45	3.4600	3.3000	3.39	-1.453%	257,473	+69.617%
2024-06-12	3.54	3.5700	3.4400	3.44	-1.149%	257,309	+67.151%
2024-06-11	3.61	3.6500	3.4312	3.48	-3.867%	287,860	+65.230%
2024-06-10	3.41	3.6300	3.4100	3.62	+6.785%	279,393	+58.840%
2024-06-07	3.44	3.4764	3.3400	3.39	-1.166%	155,733	+69.617%
2024-06-06	3.47	3.5400	3.4000	3.43	-2.000%	179,713	+67.638%
2024-06-05	3.59	3.5900	3.3950	3.50	-1.685%	178,022	+64.286%
2024-06-04	3.58	3.6150	3.4600	3.56	-1.928%	174,345	+61.517%
2024-06-03	3.64	3.8700	3.5600	3.63	-0.548%	328,197	+58.402%
2024-05-31	3.34	3.6500	3.3400	3.65	+8.955%	289,583	+57.534%
2024-05-30	3.37	3.4500	3.2900	3.35	+0.299%	417,102	+71.642%
2024-05-29	3.38	3.3850	3.3000	3.34	-2.053%	244,624	+72.156%
2024-05-28	3.35	3.4200	3.2601	3.41	+2.096%	204,414	+68.622%
2024-05-24	3.20	3.3400	3.1750	3.34	+5.031%	222,617	+72.156%
2024-05-23	3.14	3.2000	3.0900	3.18	+1.274%	237,378	+80.818%
2024-05-22	3.25	3.2504	3.0700	3.14	-3.385%	601,117	+83.121%
2024-05-21	3.34	3.3650	3.2500	3.25	-2.985%	250,081	+76.923%
2024-05-20	3.37	3.4600	3.3400	3.35	-0.298%	278,627	+71.642%
2024-05-17	3.39	3.4500	3.2900	3.36	-0.885%	337,789	+71.131%
2024-05-16	3.37	3.4700	3.2450	3.39	+0.593%	396,649	+69.617%
2024-05-15	3.39	3.4200	3.1702	3.37	+1.813%	698,835	+70.623%
2024-05-14	3.47	3.6400	3.1101	3.31	-14.026%	815,315	+73.716%
2024-05-13	3.72	3.8900	3.6800	3.85	+2.667%	411,656	+49.351%
2024-05-10	3.94	4.0450	3.6550	3.75	-5.063%	442,451	+53.333%
2024-05-09	3.86	3.9850	3.8600	3.95	+1.542%	216,099	+45.570%
2024-05-08	3.93	3.9350	3.8300	3.89	-1.519%	312,946	+47.815%
2024-05-07	3.78	4.0700	3.7400	3.95	+4.775%	606,055	+45.570%
2024-05-06	3.81	3.8300	3.6200	3.77	-0.789%	344,397	+52.520%
2024-05-03	3.85	3.8850	3.7700	3.80	-0.262%	141,133	+51.316%
2024-05-02	3.64	3.8400	3.5850	3.81	+5.249%	351,219	+50.919%
2024-05-01	3.60	3.6400	3.4950	3.62	+0.836%	268,294	+58.840%
2024-04-30	3.58	3.6450	3.5700	3.59	-0.554%	362,502	+60.167%
2024-04-29	3.58	3.6600	3.5300	3.61	+2.266%	203,199	+59.280%
2024-04-26	3.44	3.5400	3.4400	3.53	+2.616%	156,909	+62.890%
2024-04-25	3.41	3.4450	3.3700	3.44	-0.290%	177,371	+67.151%
2024-04-24	3.40	3.4600	3.3450	3.45	+1.173%	218,288	+66.667%
2024-04-23	3.33	3.4300	3.3150	3.41	+1.791%	138,682	+68.622%
2024-04-22	3.35	3.4450	3.3100	3.35	+0.904%	219,157	+71.642%
2024-04-19	3.20	3.3400	3.2000	3.32	+1.840%	196,825	+73.193%
2024-04-18	3.12	3.2800	3.0600	3.26	+4.823%	170,814	+76.380%
2024-04-17	3.16	3.2150	3.0550	3.11	-1.582%	236,306	+84.887%
2024-04-16	3.20	3.2250	3.1000	3.16	-2.469%	301,503	+81.962%
2024-04-15	3.38	3.4200	3.1700	3.24	-3.284%	317,489	+77.469%
2024-04-12	3.53	3.5600	3.3500	3.35	-5.099%	359,929	+71.642%
2024-04-11	3.48	3.5300	3.4300	3.53	+1.729%	211,603	+62.890%
2024-04-10	3.48	3.5200	3.3900	3.47	-2.528%	290,804	+65.706%
2024-04-09	3.43	3.6450	3.3902	3.56	+3.790%	428,680	+61.517%
2024-04-08	3.57	3.6700	3.4300	3.43	-3.107%	422,001	+67.638%
2024-04-05	3.64	3.8300	3.5400	3.54	-3.279%	432,085	+62.429%
2024-04-04	3.68	3.7600	3.5700	3.66	-0.272%	580,447	+57.104%
2024-04-03	3.60	3.6900	3.5550	3.67	+1.381%	218,676	+56.676%
2024-04-02	3.43	3.6500	3.3800	3.62	+4.928%	311,866	+58.840%
2024-04-01	3.56	3.6300	3.3900	3.45	-2.266%	348,612	+66.667%
2024-03-28	3.87	3.8900	3.5300	3.53	-8.312%	652,988	+62.890%
2024-03-27	3.83	3.9300	3.6750	3.85	+0.260%	869,115	+49.351%
2024-03-26	3.49	3.8800	3.4800	3.84	+10.345%	1,111,644	+49.740%
2024-03-25	3.33	3.4800	3.2950	3.48	+5.136%	426,293	+65.230%
2024-03-22	3.41	3.4300	3.3100	3.31	-2.360%	343,445	+73.716%
2024-03-21	3.52	3.5200	3.2200	3.39	-3.143%	686,905	+69.617%
2024-03-20	3.55	3.5500	3.1900	3.50	+0.287%	1,260,477	+64.286%
2024-03-19	3.20	3.5100	3.1750	3.49	+8.385%	674,123	+64.756%
2024-03-18	3.04	3.2900	2.9900	3.22	+5.921%	827,811	+78.571%
2024-03-15	3.00	3.0900	2.9650	3.04	+0.997%	755,333	+89.145%
2024-03-14	2.84	3.1500	2.7700	3.01	+5.986%	1,021,851	+91.030%
2024-03-13	2.51	2.8900	2.4600	2.84	+12.698%	1,153,337	+102.465%
2024-03-12	2.49	2.6300	2.1800	2.52	+0.398%	1,134,464	+128.175%
2024-03-11	2.41	2.5200	2.3200	2.51	+4.583%	1,063,884	+129.084%
2024-03-08	2.38	2.4300	2.3800	2.40	+0.840%	214,145	+139.583%
2024-03-07	2.44	2.5000	2.3500	2.38	-2.459%	430,529	+141.597%
2024-03-06	2.48	2.4800	2.3800	2.44	-0.408%	377,728	+135.656%
2024-03-05	2.51	2.5500	2.4000	2.45	-2.000%	413,170	+134.694%
2024-03-04	2.79	2.7900	2.4500	2.50	-10.394%	880,743	+130.000%
2024-03-01	2.81	2.8500	2.7400	2.79	-0.712%	525,415	+106.093%
2024-02-29	2.85	2.9450	2.8100	2.81	-0.355%	511,630	+104.626%
2024-02-28	2.76	2.8500	2.7350	2.82	+0.714%	291,012	+103.901%
2024-02-27	2.71	2.8200	2.6400	2.80	+5.263%	331,549	+105.357%
2024-02-26	2.60	2.6800	2.5301	2.66	+1.141%	326,173	+116.165%
2024-02-23	2.62	2.6700	2.5350	2.63	-0.755%	339,852	+118.631%
2024-02-22	2.80	2.8099	2.6300	2.65	-4.676%	577,638	+116.981%
2024-02-21	2.89	2.9300	2.7100	2.78	-4.795%	804,206	+106.835%
2024-02-20	3.09	3.0900	2.9100	2.92	-7.302%	555,379	+96.918%
2024-02-16	3.07	3.2100	2.9200	3.15	+2.606%	412,875	+82.540%
2024-02-15	3.22	3.2400	3.0500	3.07	-4.063%	345,976	+87.296%
2024-02-14	3.18	3.2400	3.1250	3.20	+1.587%	253,878	+79.688%
2024-02-13	3.35	3.4488	3.1150	3.15	-7.080%	421,299	+82.540%
2024-02-12	3.35	3.5700	3.3301	3.39	+1.194%	541,618	+69.617%
2024-02-09	3.18	3.4500	3.1370	3.35	+7.029%	917,642	+71.642%
2024-02-08	3.04	3.1500	2.8950	3.13	+1.294%	780,200	+83.706%
2024-02-07	3.00	3.6200	2.9800	3.09	+6.920%	1,670,478	+86.084%
2024-02-06	2.60	2.9350	2.4600	2.89	+10.728%	1,866,032	+98.962%
2024-02-05	3.01	3.1000	2.4900	2.61	-15.260%	1,745,864	+120.307%
2024-02-02	3.25	3.2800	3.0120	3.08	-3.448%	1,011,117	+86.688%
2024-02-01	3.99	4.0000	3.1600	3.19	-19.849%	2,142,773	+80.251%
2024-01-31	4.00	4.0700	3.9100	3.98	-0.995%	815,028	+44.472%
2024-01-30	4.10	4.1000	3.9750	4.02	-4.057%	637,388	+43.035%
2024-01-29	4.09	4.1900	3.9700	4.19	+3.202%	788,623	+37.232%
2024-01-26	4.10	4.1600	4.0450	4.06	+0.247%	309,723	+41.626%
2024-01-25	4.07	4.1300	3.9700	4.05	-0.491%	187,278	+41.975%
2024-01-24	4.15	4.1700	3.9150	4.07	-1.928%	734,748	+41.278%
2024-01-23	4.20	4.2400	4.1100	4.15	-0.240%	290,753	+38.554%
2024-01-22	4.19	4.2700	4.1350	4.16	-0.478%	286,652	+38.221%
2024-01-19	4.19	4.1950	4.0150	4.18	-0.239%	167,312	+37.560%
2024-01-18	4.20	4.2300	4.0900	4.19	+0.239%	373,869	+37.232%
2024-01-17	4.34	4.4156	4.1800	4.18	-4.566%	466,864	+37.560%
2024-01-16	4.15	4.3800	4.1300	4.38	+6.311%	578,354	+31.279%
2024-01-12	4.15	4.1750	4.0650	4.12	-1.199%	234,232	+39.563%
2024-01-11	4.22	4.2200	4.1050	4.17	-0.950%	177,072	+37.890%
2024-01-10	4.25	4.2500	4.1000	4.21	0.000%	257,320	+36.580%
2024-01-09	4.22	4.3700	4.2000	4.21	-2.320%	268,076	+36.580%
2024-01-08	4.47	4.4900	4.2000	4.31	-1.822%	365,050	+33.411%
2024-01-05	4.38	4.4700	4.3100	4.39	-2.444%	369,535	+30.979%
2024-01-04	4.45	4.5200	4.3500	4.50	+0.897%	331,487	+27.778%
2024-01-03	4.36	4.4850	4.2800	4.46	+0.905%	284,409	+28.924%
2024-01-02	4.53	4.5600	4.4000	4.42	-3.913%	263,489	+30.090%
2023-12-29	4.54	4.6400	4.4800	4.60	+0.218%	251,003	+25.000%
2023-12-28	4.69	4.7852	4.4950	4.59	-2.340%	416,819	+25.272%
2023-12-27	4.55	4.7600	4.4300	4.70	+4.444%	531,031	+22.340%

.dark-mode .Ql0Qvh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Ql0Qvh{ color: #333333; background-color: white; border: 2px solid #333333; }IHSIHS Holding Limitedstock NYSE

IHS
IHS Holding Limited
stock NYSE