IHS Holding Ltd (IHS) Historical Stock Data
10.65 ↑0.00 (0.00%)
As of Market Close on July 1st, 2022.
Historical Data
In the past 30 trading days, IHS is down -0.09% 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 |
|---|---|---|---|---|---|---|
| 2022-07-01 | 10.46 | 10.65 | ↑$0.19 (1.82%) | 10.27 | 10.81 | 69.66K |
| 2022-06-30 | 10.22 | 10.44 | ↑$0.22 (2.15%) | 10.08 | 10.52 | 89.29K |
| 2022-06-29 | 10.29 | 10.30 | ↑$0.01 (0.10%) | 10.04 | 10.46 | 32.41K |
| 2022-06-28 | 10.70 | 10.23 | ↓$0.47 (-4.39%) | 10.06 | 10.70 | 79.68K |
| 2022-06-27 | 11.00 | 10.53 | ↓$0.47 (-4.27%) | 10.50 | 11.00 | 66.02K |
| 2022-06-24 | 11.23 | 11.00 | ↓$0.23 (-2.05%) | 10.83 | 11.24 | 143.16K |
| 2022-06-23 | 10.96 | 11.11 | ↑$0.15 (1.37%) | 10.88 | 11.25 | 76.69K |
| 2022-06-22 | 10.70 | 10.96 | ↑$0.26 (2.43%) | 10.57 | 11.27 | 89.58K |
| 2022-06-21 | 10.41 | 10.72 | ↑$0.31 (2.98%) | 10.22 | 10.85 | 144.37K |
| 2022-06-17 | 10.04 | 10.16 | ↑$0.12 (1.20%) | 10.04 | 10.47 | 168.44K |
| 2022-06-16 | 10.25 | 10.00 | ↓$0.25 (-2.44%) | 10.00 | 10.47 | 113.13K |
| 2022-06-15 | 10.04 | 10.46 | ↑$0.42 (4.18%) | 9.85 | 10.63 | 316.81K |
| 2022-06-14 | 10.64 | 10.11 | ↓$0.53 (-4.98%) | 10.06 | 10.67 | 77.33K |
| 2022-06-13 | 10.44 | 10.79 | ↑$0.35 (3.35%) | 10.05 | 10.87 | 170.73K |
| 2022-06-10 | 11.26 | 10.65 | ↓$0.61 (-5.42%) | 10.33 | 11.29 | 298.25K |
| 2022-06-09 | 11.91 | 11.39 | ↓$0.52 (-4.37%) | 11.37 | 12.01 | 42.19K |
| 2022-06-08 | 12.16 | 11.99 | ↓$0.17 (-1.40%) | 11.80 | 12.21 | 104.93K |
| 2022-06-07 | 12.45 | 12.12 | ↓$0.33 (-2.65%) | 11.94 | 12.66 | 77.59K |
| 2022-06-06 | 12.23 | 12.44 | ↑$0.21 (1.72%) | 12.08 | 12.49 | 98.49K |
| 2022-06-03 | 12.30 | 12.08 | ↓$0.22 (-1.79%) | 11.98 | 12.77 | 105.76K |
| 2022-06-02 | 11.95 | 12.35 | ↑$0.40 (3.35%) | 11.95 | 12.45 | 54.06K |
| 2022-06-01 | 11.93 | 11.95 | ↑$0.02 (0.17%) | 11.75 | 12.03 | 125.01K |
| 2022-05-31 | 11.77 | 11.71 | ↓$0.06 (-0.51%) | 11.51 | 11.86 | 128.10K |
| 2022-05-27 | 11.65 | 11.80 | ↑$0.15 (1.29%) | 11.65 | 11.84 | 58.79K |
| 2022-05-26 | 11.17 | 11.50 | ↑$0.33 (2.95%) | 11.17 | 11.70 | 91.97K |
| 2022-05-25 | 11.01 | 11.42 | ↑$0.41 (3.72%) | 11.01 | 11.45 | 137.54K |
| 2022-05-24 | 10.85 | 10.98 | ↑$0.13 (1.20%) | 10.80 | 11.00 | 35.82K |
| 2022-05-23 | 11.14 | 11.00 | ↓$0.14 (-1.26%) | 10.85 | 11.14 | 36.21K |
| 2022-05-20 | 11.01 | 11.00 | ↓$0.01 (-0.09%) | 10.91 | 11.14 | 23.83K |
| 2022-05-19 | 11.10 | 10.98 | ↓$0.12 (-1.08%) | 10.82 | 11.35 | 124.38K |
Create an account or log in to view more rows.
$IHS eyeing for a scalp
$IHS let’s go baby!
$IHS Buy the dip
$IHS I'm not afraid.
I'm long
And I'm strong..........
$IHS This is just getting warmed up.
$IHS what caused the sell off in an otherwise good tech market today?
$IHS oh my!
$IHS We will not sell!
$IHS swing puts