IHS Holding Ltd (IHS) Historical Stock Data
4.77 ↑0.12 (2.58%)
As of December 1, 2023, 3:59pm EST.
Historical Data
In the past 30 trading days, IHS is down -0.18% a day on average. There have been 12 days where IHS Holding Ltd closed green and 18 days where IHS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-12-01 | 4.62 | 4.77 | ↑$0.15 (3.25%) | 4.53 | 4.85 | 424.76K |
| 2023-11-30 | 4.84 | 4.65 | ↓$0.19 (-3.93%) | 4.54 | 4.85 | 616.84K |
| 2023-11-29 | 4.96 | 4.95 | ↓$0.01 (-0.20%) | 4.89 | 5.09 | 270.21K |
| 2023-11-28 | 5.02 | 4.96 | ↓$0.06 (-1.20%) | 4.94 | 5.05 | 233.21K |
| 2023-11-27 | 5.04 | 5.06 | ↑$0.02 (0.40%) | 4.97 | 5.28 | 263.34K |
| 2023-11-24 | 4.81 | 5.06 | ↑$0.25 (5.20%) | 4.81 | 5.16 | 171.25K |
| 2023-11-22 | 4.99 | 4.73 | ↓$0.26 (-5.21%) | 4.70 | 5.00 | 539.20K |
| 2023-11-21 | 5.19 | 4.90 | ↓$0.29 (-5.59%) | 4.85 | 5.19 | 380.14K |
| 2023-11-20 | 5.20 | 5.17 | ↓$0.03 (-0.58%) | 5.10 | 5.23 | 149.78K |
| 2023-11-17 | 5.24 | 5.17 | ↓$0.07 (-1.34%) | 4.98 | 5.24 | 252.88K |
| 2023-11-16 | 5.20 | 5.20 | ↑$0.00 (0.00%) | 5.12 | 5.25 | 150.09K |
| 2023-11-15 | 5.33 | 5.25 | ↓$0.08 (-1.50%) | 5.07 | 5.33 | 326.45K |
| 2023-11-14 | 5.37 | 5.30 | ↓$0.07 (-1.30%) | 4.90 | 5.57 | 509.17K |
| 2023-11-13 | 5.60 | 5.57 | ↓$0.03 (-0.54%) | 5.54 | 5.77 | 329.86K |
| 2023-11-10 | 5.36 | 5.51 | ↑$0.15 (2.80%) | 5.15 | 5.51 | 121.14K |
| 2023-11-09 | 5.47 | 5.38 | ↓$0.09 (-1.65%) | 5.34 | 5.52 | 86.64K |
| 2023-11-08 | 5.66 | 5.47 | ↓$0.19 (-3.36%) | 5.43 | 5.66 | 63.73K |
| 2023-11-07 | 5.41 | 5.58 | ↑$0.17 (3.14%) | 5.41 | 5.61 | 115.41K |
| 2023-11-06 | 5.63 | 5.50 | ↓$0.13 (-2.31%) | 5.43 | 5.64 | 133.97K |
| 2023-11-03 | 5.55 | 5.62 | ↑$0.07 (1.26%) | 5.55 | 5.80 | 230.15K |
| 2023-11-02 | 5.11 | 5.49 | ↑$0.38 (7.44%) | 5.11 | 5.56 | 264.96K |
| 2023-11-01 | 4.91 | 5.05 | ↑$0.14 (2.85%) | 4.91 | 5.08 | 107.28K |
| 2023-10-31 | 4.94 | 4.92 | ↓$0.02 (-0.40%) | 4.75 | 4.98 | 348.50K |
| 2023-10-30 | 4.80 | 4.93 | ↑$0.13 (2.71%) | 4.79 | 4.98 | 322.65K |
| 2023-10-27 | 5.00 | 4.75 | ↓$0.25 (-5.00%) | 4.74 | 5.00 | 113.08K |
| 2023-10-26 | 4.84 | 5.03 | ↑$0.19 (3.93%) | 4.79 | 5.10 | 99.57K |
| 2023-10-25 | 4.75 | 4.80 | ↑$0.05 (1.05%) | 4.75 | 4.98 | 196.75K |
| 2023-10-24 | 4.98 | 4.82 | ↓$0.16 (-3.21%) | 4.68 | 4.98 | 516.26K |
| 2023-10-23 | 4.96 | 4.95 | ↓$0.01 (-0.20%) | 4.87 | 5.04 | 342.72K |
| 2023-10-20 | 5.04 | 4.95 | ↓$0.09 (-1.79%) | 4.91 | 5.10 | 223.61K |
Create an account or log in to view more rows.
$IHS we always finish green after a red week. Less go!
$IHS PT?
$IHS what happened
$IHS There is nothing wrong with a decent pullback
$IHS where’s the WSB guys at? Still sleeping?
$IHS Burn burn burn
$IHS Reinvest your dividends
$IHS hold and buy… go green go!!!
$IHS Awaiting buy signal..
$IHS C'mon
do a spike!!