Advertisement
U.S. Markets open in 3 hrs 9 mins

IHS Holding Limited (IHS)

NYSE - Nasdaq Real Time Price. Currency in USD
Visitors trend2W10W9M
3.0200-0.0200 (-0.66%)
At close: 04:00PM EDT
3.0800 +0.06 (+1.99%)
After hours: 05:47PM EDT
Advertisement
Time Period:
Oct 17, 2023 - Oct 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 17, 2024------
Oct 16, 2024------
Oct 15, 20243.01003.07002.99003.04003.0400178,200
Oct 14, 20243.03003.05002.99003.02003.0200148,300
Oct 11, 20242.94003.03002.93003.02003.0200174,800
Oct 10, 20243.00003.01002.89002.96002.9600265,400
Oct 09, 20243.03003.06003.00003.01003.0100221,900
Oct 08, 20243.09003.11003.03003.05003.0500260,500
Oct 07, 20243.15003.17003.07003.13003.1300207,800
Oct 04, 20243.07003.18003.06003.18003.1800292,800
Oct 03, 20243.11003.11003.02003.08003.0800177,600
Oct 02, 20243.01003.11002.85003.10003.1000292,500
Oct 01, 20243.00003.06002.96003.02003.0200337,600
Sep 30, 20243.04003.09002.97002.99002.9900467,900
Sep 27, 20243.10003.20003.08003.09003.0900225,100
Sep 26, 20243.15003.15003.02003.09003.0900215,700
Sep 25, 20243.15003.15003.05003.08003.0800150,500
Sep 24, 20243.06003.19003.03003.18003.1800224,100
Sep 23, 20242.99003.09502.92003.04003.0400258,800
Sep 20, 20243.00003.07002.89502.98002.9800288,600
Sep 19, 20243.10003.10003.03003.04003.0400199,500
Sep 18, 20243.10003.13003.05003.06003.0600230,200
Sep 17, 20243.12003.14003.05003.08003.0800214,800
Sep 16, 20243.08003.13003.00003.10003.1000190,000
Sep 13, 20243.15003.15703.05003.09003.0900215,700
Sep 12, 20243.22003.22003.11003.12003.1200140,100
Sep 11, 20243.07003.29002.97003.21003.2100263,700
Sep 10, 20243.02003.10002.98003.07003.0700260,800
Sep 09, 20243.03003.14003.01003.02003.0200160,100
Sep 06, 20243.16003.16003.00003.05003.0500146,500
Sep 05, 20243.18003.20003.06003.19003.1900211,300
Sep 04, 20243.14003.25003.07003.16003.1600230,500
Sep 03, 20243.28003.30003.12503.14003.1400255,500
Aug 30, 20243.32003.38003.27003.29003.2900201,400
Aug 29, 20243.42003.43003.31003.32003.3200111,200
Aug 28, 20243.46003.48003.37003.41003.4100165,700
Aug 27, 20243.53003.53003.38003.46003.4600153,000
Aug 26, 20243.58003.67503.51003.53003.5300260,400
Aug 23, 20243.61003.72003.58103.60003.6000240,000
Aug 22, 20243.53003.64003.49003.58003.5800338,200
Aug 21, 20243.50003.63003.50003.61003.6100371,900
Aug 20, 20243.54003.58003.49003.50003.5000246,600
Aug 19, 20243.56003.58503.37003.56003.5600298,400
Aug 16, 20243.40003.61003.38003.48003.4800388,800
Aug 15, 20243.25003.46003.19003.43003.4300355,500
Aug 14, 20243.23003.30003.12303.26003.2600468,400
Aug 13, 20242.80003.28002.70003.28003.28001,989,300
Aug 12, 20242.90002.90002.77002.80002.8000973,700
Aug 09, 20242.98003.01002.87002.90002.9000441,100
Aug 08, 20243.00003.14002.85002.99002.99004,259,100
Aug 07, 20242.58003.30002.56503.00003.00003,995,700
Aug 06, 20242.65002.67502.57002.57002.5700203,700
Aug 05, 20242.69002.72002.56002.65002.6500250,200
Aug 02, 20242.75002.81002.65002.81002.8100572,600
Aug 01, 20242.80002.81002.69002.80002.8000463,000
Jul 31, 20242.86002.89002.79002.83002.8300806,400
Jul 30, 20242.91002.95002.82002.84002.8400204,400
Jul 29, 20243.03003.03002.91002.93002.9300159,000
Jul 26, 20242.83003.01002.83003.00003.0000337,300
Jul 25, 20242.92003.00002.74002.76002.76001,387,400
Jul 24, 20242.90002.92002.83002.90002.9000402,700
Jul 23, 20242.89002.96002.86002.89002.8900392,100
Jul 22, 20242.81002.91002.81002.89002.8900162,800
Jul 19, 20242.80002.92502.78002.87002.8700172,300
Jul 18, 20242.87002.90002.77502.80002.8000352,900
Jul 17, 20243.02003.06002.84002.85002.85002,337,800
Jul 16, 20242.93003.01002.93003.01003.01001,197,700
Jul 15, 20242.97003.00502.91002.94002.94002,013,600
Jul 12, 20242.97003.04002.95002.98002.9800311,500
Jul 11, 20242.94003.00002.91002.97002.9700239,400
Jul 10, 20242.89002.95002.81002.92002.9200263,200
Jul 09, 20242.94002.94002.83002.90002.9000698,700
Jul 08, 20243.02003.07002.93002.94002.9400134,700
Jul 05, 20242.95003.07002.93003.00003.0000273,900
Jul 03, 20242.97003.07002.95002.95002.9500105,300
Jul 02, 20243.06003.06002.89502.96002.9600469,900
Jul 01, 20243.19003.21002.98003.06003.0600669,200
Jun 28, 20243.37003.44003.19003.20003.2000349,500
Jun 27, 20243.35003.35003.26003.31003.3100305,900
Jun 26, 20243.44003.44003.31003.35003.3500208,100
Jun 25, 20243.47003.54003.44003.45003.4500247,700
Jun 24, 20243.58003.60503.49003.49003.4900128,900
Jun 21, 20243.48003.62003.42003.59003.5900407,500
Jun 20, 20243.45003.58003.32003.50003.50001,401,900
Jun 18, 20243.25003.46003.17003.45003.4500661,000
Jun 17, 20243.40003.44003.22003.30003.3000307,400
Jun 14, 20243.39003.47103.36003.44003.4400111,200
Jun 13, 20243.45003.46003.30003.39003.3900257,500
Jun 12, 20243.54003.57003.44003.44003.4400257,300
Jun 11, 20243.61003.65003.43103.48003.4800287,900
Jun 10, 20243.41003.63003.41003.62003.6200279,400
Jun 07, 20243.44003.47603.34003.39003.3900155,700
Jun 06, 20243.47003.54003.40003.43003.4300180,300
Jun 05, 20243.59003.59003.39503.50003.5000178,500
Jun 04, 20243.58003.61503.46003.56003.5600174,300
Jun 03, 20243.64003.83203.56003.63003.6300331,700
May 31, 20243.34003.65003.34003.65003.6500289,500
May 30, 20243.37003.45003.29003.35003.3500417,100
May 29, 20243.38003.38503.30003.34003.3400245,200
May 28, 20243.35003.42003.26003.41003.4100204,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...