IHS Holding Ltd. IHS
NYSE · United States · Industrial Services
$8.35-0.01 (-0.12%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $8.35 | -0.12% | $8.36 | $8.36 | $8.33 | 2.90M |
| 2026-09-30 | $8.36 | -0.24% | $8.39 | $8.42 | $8.34 | 1.22M |
| 2026-09-29 | $8.38 | 0.00% | $8.42 | $8.42 | $8.37 | 947.90K |
| 2026-09-28 | $8.38 | -0.59% | $8.44 | $8.45 | $8.37 | 827.60K |
| 2026-09-25 | $8.43 | +0.12% | $8.44 | $8.45 | $8.42 | 149.00K |
| 2026-09-24 | $8.42 | 0.00% | $8.42 | $8.45 | $8.42 | 394.00K |
| 2026-09-23 | $8.42 | -0.24% | $8.43 | $8.44 | $8.41 | 481.90K |
| 2026-09-22 | $8.44 | +0.24% | $8.44 | $8.45 | $8.43 | 287.30K |
| 2026-09-21 | $8.42 | 0.00% | $8.42 | $8.44 | $8.41 | 952.30K |
| 2026-09-18 | $8.42 | -0.36% | $8.43 | $8.45 | $8.42 | 1.20M |
| 2026-09-17 | $8.45 | +0.36% | $8.41 | $8.45 | $8.41 | 678.20K |
| 2026-09-16 | $8.42 | -0.47% | $8.45 | $8.45 | $8.42 | 385.40K |
| 2026-09-15 | $8.46 | +0.24% | $8.43 | $8.48 | $8.42 | 529.80K |
| 2026-09-14 | $8.44 | -0.35% | $8.46 | $8.47 | $8.42 | 859.10K |
| 2026-09-11 | $8.47 | 0.00% | $8.48 | $8.48 | $8.46 | 1.24M |
| 2026-09-10 | $8.47 | +0.12% | $8.46 | $8.48 | $8.46 | 1.72M |
| 2026-09-09 | $8.46 | -0.35% | $8.48 | $8.48 | $8.46 | 865.30K |
| 2026-09-08 | $8.49 | +0.24% | $8.45 | $8.50 | $8.42 | 1.35M |
| 2026-09-04 | $8.47 | 0.00% | $8.47 | $8.52 | $8.46 | 941.50K |
| 2026-09-03 | $8.47 | +0.47% | $8.43 | $8.49 | $8.41 | 1.92M |
| 2026-09-02 | $8.43 | +0.36% | $8.41 | $8.43 | $8.41 | 2.95M |
| 2026-09-01 | $8.40 | -0.12% | $8.37 | $8.44 | $8.37 | 2.94M |
| 2026-08-31 | $8.41 | +0.60% | $8.36 | $8.41 | $8.34 | 718.60K |
| 2026-08-28 | $8.36 | +0.36% | $8.35 | $8.37 | $8.35 | 699.50K |
| 2026-08-27 | $8.33 | -0.36% | $8.34 | $8.38 | $8.33 | 878.30K |
| 2026-08-26 | $8.36 | +0.24% | $8.33 | $8.36 | $8.33 | 1.46M |
| 2026-08-25 | $8.34 | +0.24% | $8.36 | $8.36 | $8.32 | 1.33M |
| 2026-08-24 | $8.32 | -0.95% | $8.36 | $8.41 | $8.30 | 1.61M |
| 2026-08-21 | $8.40 | +0.48% | $8.35 | $8.41 | $8.35 | 1.66M |
| 2026-08-20 | $8.36 | +0.36% | $8.32 | $8.36 | $8.32 | 497.90K |
| 2026-08-19 | $8.33 | 0.00% | $8.33 | $8.35 | $8.31 | 426.50K |
| 2026-08-18 | $8.33 | 0.00% | $8.34 | $8.34 | $8.31 | 1.40M |
| 2026-08-17 | $8.33 | 0.00% | $8.33 | $8.35 | $8.33 | 570.70K |
| 2026-08-14 | $8.33 | +0.24% | $8.32 | $8.35 | $8.32 | 690.10K |
| 2026-08-13 | $8.31 | -0.24% | $8.34 | $8.35 | $8.30 | 431.10K |
| 2026-08-12 | $8.33 | +0.24% | $8.34 | $8.34 | $8.30 | 920.30K |
| 2026-08-11 | $8.31 | +0.12% | $8.34 | $8.34 | $8.30 | 459.80K |
| 2026-08-10 | $8.30 | -0.60% | $8.32 | $8.33 | $8.29 | 605.00K |
| 2026-08-07 | $8.35 | +1.33% | $8.22 | $8.35 | $8.22 | 1.14M |
| 2026-08-06 | $8.24 | +0.73% | $8.21 | $8.24 | $8.19 | 242.70K |
| 2026-08-05 | $8.18 | -0.37% | $8.21 | $8.23 | $8.11 | 585.20K |
| 2026-08-04 | $8.21 | -0.61% | $8.22 | $8.25 | $8.21 | 386.40K |
| 2026-08-03 | $8.26 | +0.73% | $8.22 | $8.26 | $8.22 | 263.90K |
| 2026-07-31 | $8.20 | 0.00% | $8.20 | $8.23 | $8.18 | 14.28M |
| 2026-07-30 | $8.20 | -0.85% | $8.25 | $8.27 | $8.20 | 329.50K |
| 2026-07-29 | $8.27 | +0.24% | $8.27 | $8.27 | $8.24 | 402.30K |
| 2026-07-28 | $8.25 | +0.12% | $8.24 | $8.27 | $8.23 | 711.40K |
| 2026-07-27 | $8.24 | +0.12% | $8.27 | $8.27 | $8.24 | 262.30K |
| 2026-07-24 | $8.23 | -0.12% | $8.22 | $8.26 | $8.20 | 368.90K |
| 2026-07-23 | $8.24 | -0.12% | $8.24 | $8.26 | $8.21 | 431.10K |
| 2026-07-22 | $8.25 | +0.49% | $8.21 | $8.25 | $8.21 | 271.90K |
| 2026-07-21 | $8.21 | +0.61% | $8.18 | $8.23 | $8.15 | 200.10K |
| 2026-07-20 | $8.16 | +0.12% | $8.17 | $8.17 | $8.13 | 615.10K |
| 2026-07-17 | $8.15 | -0.12% | $8.16 | $8.20 | $8.13 | 1.11M |
| 2026-07-16 | $8.16 | 0.00% | $8.16 | $8.17 | $8.11 | 513.00K |
| 2026-07-15 | $8.16 | -0.61% | $8.20 | $8.23 | $8.13 | 694.60K |
| 2026-07-14 | $8.21 | -0.12% | $8.25 | $8.26 | $8.19 | 747.50K |
| 2026-07-13 | $8.22 | -0.72% | $8.27 | $8.30 | $8.21 | 651.80K |
| 2026-07-10 | $8.28 | +1.47% | $8.19 | $8.29 | $8.19 | 971.00K |
| 2026-07-09 | $8.16 | +0.25% | $8.14 | $8.16 | $8.11 | 782.40K |
| 2026-07-08 | $8.14 | -0.12% | $8.19 | $8.19 | $8.11 | 1.11M |
| 2026-07-07 | $8.15 | -1.33% | $8.25 | $8.25 | $8.10 | 1.61M |
| 2026-07-06 | $8.26 | +0.49% | $8.23 | $8.27 | $8.22 | 1.02M |
| 2026-07-02 | $8.22 | +0.24% | $8.23 | $8.28 | $8.20 | 1.08M |
| 2026-07-01 | $8.20 | -0.49% | $8.21 | $8.24 | $8.19 | 2.67M |
| 2026-06-30 | $8.24 | +0.37% | $8.20 | $8.26 | $8.20 | 1.08M |
| 2026-06-29 | $8.21 | -0.36% | $8.24 | $8.25 | $8.19 | 643.20K |
| 2026-06-26 | $8.24 | 0.00% | $8.23 | $8.27 | $8.20 | 825.90K |
| 2026-06-25 | $8.24 | +0.73% | $8.20 | $8.27 | $8.19 | 1.31M |
| 2026-06-24 | $8.18 | -0.73% | $8.24 | $8.24 | $8.18 | 1.41M |
| 2026-06-23 | $8.24 | +1.73% | $8.12 | $8.24 | $8.09 | 1.54M |
| 2026-06-22 | $8.10 | -0.49% | $8.16 | $8.24 | $8.10 | 3.34M |
| 2026-06-18 | $8.14 | -0.73% | $8.18 | $8.23 | $8.14 | 2.03M |
| 2026-06-17 | $8.20 | -0.73% | $8.26 | $8.28 | $8.13 | 2.03M |
| 2026-06-16 | $8.26 | 0.00% | $8.26 | $8.29 | $8.26 | 1.00M |
| 2026-06-15 | $8.26 | -1.20% | $8.36 | $8.36 | $8.26 | 685.40K |
| 2026-06-12 | $8.36 | +0.84% | $8.33 | $8.36 | $8.26 | 2.37M |
| 2026-06-11 | $8.29 | -0.12% | $8.31 | $8.31 | $8.28 | 2.49M |
| 2026-06-10 | $8.30 | +0.48% | $8.26 | $8.31 | $8.26 | 726.20K |
| 2026-06-09 | $8.26 | -0.48% | $8.30 | $8.35 | $8.25 | 3.45M |
| 2026-06-08 | $8.30 | 0.00% | $8.30 | $8.32 | $8.29 | 546.10K |
| 2026-06-05 | $8.30 | 0.00% | $8.30 | $8.31 | $8.30 | 1.03M |
| 2026-06-04 | $8.30 | 0.00% | $8.29 | $8.32 | $8.28 | 833.40K |
| 2026-06-03 | $8.30 | -0.60% | $8.32 | $8.34 | $8.30 | 863.90K |
| 2026-06-02 | $8.35 | +0.12% | $8.32 | $8.35 | $8.27 | 1.66M |
| 2026-06-01 | $8.34 | +0.48% | $8.29 | $8.35 | $8.28 | 354.10K |
| 2026-05-29 | $8.30 | -0.36% | $8.32 | $8.36 | $8.28 | 1.05M |
| 2026-05-28 | $8.33 | +0.12% | $8.32 | $8.35 | $8.31 | 1.56M |
| 2026-05-27 | $8.32 | -0.60% | $8.36 | $8.39 | $8.30 | 774.60K |
| 2026-05-26 | $8.37 | -0.24% | $8.40 | $8.40 | $8.33 | 1.34M |