IHS Holding Ltd (IHS) Historical Stock Data
5.75 ↑0.01 (0.17%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IHS is up 0.04% a day on average. There have been 16 days where IHS Holding Ltd closed green and 14 days where IHS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-06-18 | 5.77 | 5.75 | ↓$0.02 (-0.35%) | 5.69 | 5.84 | 515.09K |
| 2025-06-17 | 5.85 | 5.74 | ↓$0.11 (-1.88%) | 5.71 | 5.86 | 370.54K |
| 2025-06-16 | 5.64 | 5.88 | ↑$0.24 (4.26%) | 5.63 | 5.91 | 796.04K |
| 2025-06-13 | 5.84 | 5.63 | ↓$0.21 (-3.60%) | 5.50 | 5.90 | 818.35K |
| 2025-06-12 | 5.77 | 5.96 | ↑$0.19 (3.29%) | 5.67 | 5.96 | 656.08K |
| 2025-06-11 | 5.85 | 5.73 | ↓$0.12 (-2.05%) | 5.73 | 5.89 | 501.28K |
| 2025-06-10 | 5.85 | 5.85 | ↑$0.00 (0.00%) | 5.75 | 5.90 | 752.50K |
| 2025-06-09 | 5.67 | 5.82 | ↑$0.15 (2.65%) | 5.60 | 5.90 | 1.06M |
| 2025-06-06 | 5.67 | 5.64 | ↓$0.03 (-0.53%) | 5.62 | 5.73 | 462.63K |
| 2025-06-05 | 5.75 | 5.69 | ↓$0.06 (-1.04%) | 5.55 | 5.77 | 754.55K |
| 2025-06-04 | 5.71 | 5.73 | ↑$0.02 (0.35%) | 5.57 | 5.79 | 847.48K |
| 2025-06-03 | 5.75 | 5.63 | ↓$0.12 (-2.09%) | 5.57 | 5.76 | 1.09M |
| 2025-06-02 | 5.53 | 5.79 | ↑$0.26 (4.70%) | 5.45 | 5.81 | 1.71M |
| 2025-05-30 | 5.49 | 5.55 | ↑$0.06 (1.09%) | 5.38 | 5.56 | 791.40K |
| 2025-05-29 | 5.33 | 5.43 | ↑$0.10 (1.88%) | 5.22 | 5.51 | 1.04M |
| 2025-05-28 | 5.49 | 5.22 | ↓$0.27 (-4.92%) | 5.10 | 5.49 | 1.86M |
| 2025-05-27 | 5.50 | 5.49 | ↓$0.01 (-0.18%) | 5.39 | 5.59 | 1.31M |
| 2025-05-23 | 5.49 | 5.38 | ↓$0.11 (-2.00%) | 5.33 | 5.49 | 558.87K |
| 2025-05-22 | 5.36 | 5.50 | ↑$0.14 (2.61%) | 5.27 | 5.54 | 0.97M |
| 2025-05-21 | 5.63 | 5.40 | ↓$0.23 (-4.09%) | 5.25 | 5.67 | 1.98M |
| 2025-05-20 | 6.28 | 5.56 | ↓$0.72 (-11.46%) | 5.36 | 6.30 | 2.85M |
| 2025-05-19 | 6.24 | 6.25 | ↑$0.01 (0.16%) | 6.05 | 6.28 | 1.35M |
| 2025-05-16 | 6.12 | 6.28 | ↑$0.16 (2.61%) | 6.03 | 6.30 | 848.52K |
| 2025-05-15 | 6.10 | 6.15 | ↑$0.05 (0.82%) | 6.00 | 6.17 | 1.15M |
| 2025-05-14 | 6.07 | 6.13 | ↑$0.06 (0.99%) | 5.93 | 6.15 | 1.14M |
| 2025-05-13 | 5.97 | 6.07 | ↑$0.10 (1.68%) | 5.90 | 6.11 | 752.49K |
| 2025-05-12 | 5.82 | 5.97 | ↑$0.15 (2.58%) | 5.72 | 6.01 | 1.04M |
| 2025-05-09 | 5.71 | 5.70 | ↓$0.01 (-0.18%) | 5.63 | 5.75 | 758.41K |
| 2025-05-08 | 5.95 | 5.71 | ↓$0.24 (-4.03%) | 5.71 | 6.00 | 1.18M |
| 2025-05-07 | 5.40 | 5.94 | ↑$0.54 (10.00%) | 5.36 | 5.97 | 3.15M |
Create an account or log in to view more rows.
$IHS MAY RIP TOMORROW
$IHS Many many bears
$IHS Fuk the 1% even though i feel like the 1%
$IHS what happen
$IHS Reinvest your dividends
$IHS LFGGGGGG
$IHS soon
$IHS has just been halted from trading.
$IHS hot trash
$IHS Time to buy here