NYSE - Delayed Quote USD

IHS Holding Limited (IHS)

3.4100 +0.0600 (+1.79%)
At close: April 23 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 3.3300 3.4300 3.3150 3.4100 3.4100 138,700
Apr 22, 2024 3.3500 3.4450 3.3100 3.3500 3.3500 219,400
Apr 19, 2024 3.2000 3.3400 3.2000 3.3200 3.3200 196,800
Apr 18, 2024 3.1200 3.2800 3.0600 3.2600 3.2600 170,800
Apr 17, 2024 3.1600 3.2150 3.0550 3.1100 3.1100 236,500
Apr 16, 2024 3.2000 3.2250 3.1000 3.1600 3.1600 301,500
Apr 15, 2024 3.3800 3.4200 3.1700 3.2400 3.2400 317,500
Apr 12, 2024 3.5300 3.5600 3.3500 3.3500 3.3500 359,900
Apr 11, 2024 3.4800 3.5300 3.4300 3.5300 3.5300 211,500
Apr 10, 2024 3.4800 3.5200 3.3900 3.4700 3.4700 290,800
Apr 9, 2024 3.4300 3.6450 3.3900 3.5600 3.5600 428,700
Apr 8, 2024 3.5700 3.6700 3.4300 3.4300 3.4300 421,900
Apr 5, 2024 3.6400 3.8300 3.5400 3.5400 3.5400 432,100
Apr 4, 2024 3.6800 3.7600 3.5700 3.6600 3.6600 580,400
Apr 3, 2024 3.6000 3.6900 3.5550 3.6700 3.6700 218,700
Apr 2, 2024 3.4300 3.6500 3.3800 3.6200 3.6200 311,900
Apr 1, 2024 3.5600 3.6300 3.3900 3.4500 3.4500 348,600
Mar 28, 2024 3.8700 3.8900 3.5300 3.5300 3.5300 652,900
Mar 27, 2024 3.8300 3.9300 3.6750 3.8500 3.8500 869,100
Mar 26, 2024 3.4900 3.8800 3.4800 3.8400 3.8400 1,111,500
Mar 25, 2024 3.3300 3.4800 3.2950 3.4800 3.4800 426,300
Mar 22, 2024 3.4100 3.4300 3.3100 3.3100 3.3100 343,400
Mar 21, 2024 3.5200 3.5200 3.2200 3.3900 3.3900 686,900
Mar 20, 2024 3.5500 3.5500 3.1900 3.5000 3.5000 1,260,500
Mar 19, 2024 3.2000 3.5100 3.1750 3.4900 3.4900 674,100
Mar 18, 2024 3.0400 3.2900 2.9900 3.2200 3.2200 827,800
Mar 15, 2024 3.0000 3.0900 2.9650 3.0400 3.0400 755,300
Mar 14, 2024 2.8400 3.1500 2.7700 3.0100 3.0100 1,021,900
Mar 13, 2024 2.5100 2.8900 2.4600 2.8400 2.8400 1,153,300
Mar 12, 2024 2.4900 2.6300 2.1800 2.5200 2.5200 1,134,500
Mar 11, 2024 2.4100 2.5200 2.3200 2.5100 2.5100 1,063,900
Mar 8, 2024 2.3800 2.4300 2.3800 2.4000 2.4000 214,000
Mar 7, 2024 2.4400 2.5000 2.3500 2.3800 2.3800 430,500
Mar 6, 2024 2.4800 2.4800 2.3800 2.4400 2.4400 377,700
Mar 5, 2024 2.5100 2.5500 2.4000 2.4500 2.4500 413,200
Mar 4, 2024 2.7900 2.7900 2.4500 2.5000 2.5000 880,700
Mar 1, 2024 2.8100 2.8500 2.7400 2.7900 2.7900 523,800
Feb 29, 2024 2.8500 2.9450 2.8100 2.8100 2.8100 511,600
Feb 28, 2024 2.7600 2.8500 2.7350 2.8200 2.8200 290,900
Feb 27, 2024 2.7100 2.8200 2.6400 2.8000 2.8000 331,500
Feb 26, 2024 2.6000 2.6800 2.5300 2.6600 2.6600 326,200
Feb 23, 2024 2.6200 2.6700 2.5350 2.6300 2.6300 339,700
Feb 22, 2024 2.8000 2.8100 2.6300 2.6500 2.6500 577,400
Feb 21, 2024 2.8900 2.9300 2.7100 2.7800 2.7800 804,200
Feb 20, 2024 3.0900 3.0900 2.9100 2.9200 2.9200 555,400
Feb 16, 2024 3.0700 3.2100 2.9200 3.1500 3.1500 412,900
Feb 15, 2024 3.2200 3.2400 3.0500 3.0700 3.0700 345,900
Feb 14, 2024 3.1800 3.2400 3.1250 3.2000 3.2000 253,900
Feb 13, 2024 3.3500 3.4490 3.1150 3.1500 3.1500 421,300
Feb 12, 2024 3.3500 3.5700 3.3300 3.3900 3.3900 541,600
Feb 9, 2024 3.1800 3.4500 3.1370 3.3500 3.3500 917,600
Feb 8, 2024 3.0400 3.1500 2.8950 3.1300 3.1300 780,000
Feb 7, 2024 3.0000 3.6200 2.9800 3.0900 3.0900 1,670,400
Feb 6, 2024 2.6000 2.9350 2.4600 2.8900 2.8900 1,865,700
Feb 5, 2024 3.0100 3.1000 2.4900 2.6100 2.6100 1,745,900
Feb 2, 2024 3.2500 3.2800 3.0120 3.0800 3.0800 1,011,000
Feb 1, 2024 3.9900 4.0000 3.1600 3.1900 3.1900 2,142,800
Jan 31, 2024 4.0000 4.0700 3.9100 3.9800 3.9800 815,000
Jan 30, 2024 4.1000 4.1000 3.9750 4.0200 4.0200 637,300
Jan 29, 2024 4.0900 4.1900 3.9700 4.1900 4.1900 788,600
Jan 26, 2024 4.1000 4.1600 4.0450 4.0600 4.0600 309,700
Jan 25, 2024 4.0700 4.1300 3.9700 4.0500 4.0500 187,300
Jan 24, 2024 4.1500 4.1700 3.9150 4.0700 4.0700 734,700
Jan 23, 2024 4.2000 4.2400 4.1100 4.1500 4.1500 290,700
Jan 22, 2024 4.1900 4.2700 4.1350 4.1600 4.1600 286,600
Jan 19, 2024 4.1900 4.1950 4.0150 4.1800 4.1800 167,300
Jan 18, 2024 4.2000 4.2300 4.0900 4.1900 4.1900 373,900
Jan 17, 2024 4.3400 4.4160 4.1800 4.1800 4.1800 466,900
Jan 16, 2024 4.1500 4.3800 4.1300 4.3800 4.3800 578,400
Jan 12, 2024 4.1500 4.1750 4.0650 4.1200 4.1200 234,100
Jan 11, 2024 4.2200 4.2200 4.1050 4.1700 4.1700 177,100
Jan 10, 2024 4.2500 4.2500 4.1000 4.2100 4.2100 257,300
Jan 9, 2024 4.2200 4.3700 4.2000 4.2100 4.2100 268,100
Jan 8, 2024 4.4700 4.4900 4.2000 4.3100 4.3100 365,100
Jan 5, 2024 4.3800 4.4700 4.3100 4.3900 4.3900 369,500
Jan 4, 2024 4.4500 4.5200 4.3500 4.5000 4.5000 331,500
Jan 3, 2024 4.3600 4.4850 4.2800 4.4600 4.4600 284,400
Jan 2, 2024 4.5300 4.5600 4.4000 4.4200 4.4200 263,500
Dec 29, 2023 4.5400 4.6400 4.4800 4.6000 4.6000 251,000
Dec 28, 2023 4.6900 4.7850 4.4950 4.5900 4.5900 416,800
Dec 27, 2023 4.5500 4.7600 4.4300 4.7000 4.7000 531,000
Dec 26, 2023 4.2600 4.5100 4.2250 4.5000 4.5000 458,200
Dec 22, 2023 4.3000 4.4400 4.2600 4.3000 4.3000 675,300
Dec 21, 2023 4.2100 4.2900 4.1200 4.2600 4.2600 438,400
Dec 20, 2023 4.2300 4.3500 4.2000 4.2100 4.2100 468,100
Dec 19, 2023 4.2600 4.3200 4.1800 4.2800 4.2800 462,700
Dec 18, 2023 4.2000 4.3700 4.1460 4.2400 4.2400 905,900
Dec 15, 2023 4.4000 4.4700 4.1800 4.1800 4.1800 1,163,900
Dec 14, 2023 4.4300 4.6400 4.3350 4.3800 4.3800 1,186,700
Dec 13, 2023 4.2000 4.4400 4.1450 4.4300 4.4300 739,700
Dec 12, 2023 4.2300 4.2700 4.1400 4.2100 4.2100 372,100
Dec 11, 2023 4.2500 4.3200 4.1850 4.2300 4.2300 276,500
Dec 8, 2023 4.3300 4.3300 4.2100 4.2900 4.2900 345,600
Dec 7, 2023 4.4500 4.4600 4.2700 4.3000 4.3000 465,500
Dec 6, 2023 4.5700 4.6200 4.4600 4.4700 4.4700 223,700
Dec 5, 2023 4.7100 4.7900 4.5600 4.5800 4.5800 259,200
Dec 4, 2023 4.7700 4.8650 4.6900 4.7000 4.7000 277,600
Dec 1, 2023 4.6200 4.8500 4.5300 4.7700 4.7700 451,800
Nov 30, 2023 4.8400 4.8500 4.5400 4.6500 4.6500 616,900
Nov 29, 2023 4.9600 5.0900 4.8900 4.9500 4.9500 473,000
Nov 28, 2023 5.0200 5.0450 4.9350 4.9600 4.9600 233,200
Nov 27, 2023 5.0400 5.2800 4.9700 5.0600 5.0600 266,100
Nov 24, 2023 4.8100 5.1600 4.8100 5.0600 5.0600 174,800
Nov 22, 2023 4.9900 5.0000 4.7000 4.7300 4.7300 539,200
Nov 21, 2023 5.1900 5.1900 4.8500 4.9000 4.9000 380,100
Nov 20, 2023 5.2000 5.2250 5.1000 5.1700 5.1700 149,800
Nov 17, 2023 5.2400 5.2400 4.9800 5.1700 5.1700 252,900
Nov 16, 2023 5.2000 5.2500 5.1200 5.2000 5.2000 154,300
Nov 15, 2023 5.3300 5.3300 5.0650 5.2500 5.2500 326,500
Nov 14, 2023 5.3700 5.5700 4.8990 5.3000 5.3000 509,200
Nov 13, 2023 5.6000 5.7750 5.5400 5.5700 5.5700 352,200
Nov 10, 2023 5.3600 5.5100 5.1500 5.5100 5.5100 121,100
Nov 9, 2023 5.4700 5.5200 5.3350 5.3800 5.3800 86,600
Nov 8, 2023 5.6600 5.6600 5.4250 5.4700 5.4700 63,800
Nov 7, 2023 5.4100 5.6100 5.4100 5.5800 5.5800 118,200
Nov 6, 2023 5.6300 5.6350 5.4200 5.5000 5.5000 134,000
Nov 3, 2023 5.5500 5.8000 5.5500 5.6200 5.6200 230,200
Nov 2, 2023 5.1100 5.5600 5.1100 5.4900 5.4900 265,000
Nov 1, 2023 4.9100 5.0750 4.9100 5.0500 5.0500 107,800
Oct 31, 2023 4.9400 5.0000 4.7500 4.9200 4.9200 348,600
Oct 30, 2023 4.8000 4.9750 4.7900 4.9300 4.9300 322,600
Oct 27, 2023 5.0000 5.0000 4.7350 4.7500 4.7500 113,100
Oct 26, 2023 4.8400 5.1000 4.7900 5.0300 5.0300 99,600
Oct 25, 2023 4.7500 4.9800 4.7500 4.8000 4.8000 198,400
Oct 24, 2023 4.9800 4.9800 4.6750 4.8200 4.8200 516,300
Oct 23, 2023 4.9600 5.0400 4.8650 4.9500 4.9500 363,200
Oct 20, 2023 5.0400 5.0950 4.9050 4.9500 4.9500 228,000
Oct 19, 2023 5.2600 5.2900 5.0250 5.0500 5.0500 309,200
Oct 18, 2023 4.9900 5.3700 4.8700 5.3000 5.3000 412,000
Oct 17, 2023 4.8700 4.9850 4.8100 4.9500 4.9500 438,700
Oct 16, 2023 5.0300 5.0900 4.7600 4.8900 4.8900 698,700
Oct 13, 2023 5.3100 5.3400 5.0100 5.0200 5.0200 417,800
Oct 12, 2023 5.8900 5.9500 5.2250 5.3100 5.3100 239,200
Oct 11, 2023 5.9000 5.9300 5.7500 5.8600 5.8600 353,300
Oct 10, 2023 5.6900 6.0000 5.6900 5.9100 5.9100 443,500
Oct 9, 2023 5.4800 5.8000 5.4500 5.7100 5.7100 617,800
Oct 6, 2023 5.5300 5.6800 5.4600 5.5100 5.5100 445,500
Oct 5, 2023 5.1800 5.6750 5.1800 5.6000 5.6000 1,270,100
Oct 4, 2023 5.2500 5.3150 5.1000 5.1900 5.1900 334,600
Oct 3, 2023 5.3700 5.5000 5.2400 5.2500 5.2500 294,800
Oct 2, 2023 5.5200 5.7400 5.4000 5.4200 5.4200 573,400
Sep 29, 2023 6.0300 6.1590 5.5000 5.5500 5.5500 594,100
Sep 28, 2023 5.7300 6.0600 5.6800 6.0300 6.0300 657,200
Sep 27, 2023 5.2500 5.8400 5.2500 5.7400 5.7400 588,700
Sep 26, 2023 5.0800 5.4100 5.0400 5.2000 5.2000 412,500
Sep 25, 2023 5.0900 5.2500 4.8500 5.1700 5.1700 392,700
Sep 22, 2023 4.8700 5.2500 4.6000 5.1400 5.1400 943,200
Sep 21, 2023 4.7600 5.0200 4.7200 4.8200 4.8200 529,100
Sep 20, 2023 4.6000 5.0100 4.6000 4.7800 4.7800 366,800
Sep 19, 2023 4.6300 4.6500 4.5100 4.6200 4.6200 473,900
Sep 18, 2023 4.8100 4.8450 4.5400 4.5600 4.5600 699,900
Sep 15, 2023 4.8000 5.0400 4.7700 4.9000 4.9000 433,800
Sep 14, 2023 4.8100 5.0250 4.7500 4.8500 4.8500 399,800
Sep 13, 2023 5.0700 5.0700 4.7400 4.8200 4.8200 716,200
Sep 12, 2023 5.2900 5.3200 4.9950 5.0600 5.0600 882,600
Sep 11, 2023 5.8900 5.9050 4.5650 5.3100 5.3100 2,082,200
Sep 8, 2023 7.3000 7.3100 5.8300 5.9500 5.9500 1,159,200
Sep 7, 2023 7.4600 7.5500 7.3000 7.3100 7.3100 185,700
Sep 6, 2023 7.5000 7.5400 7.4000 7.4900 7.4900 182,300
Sep 5, 2023 7.5600 7.5600 7.4000 7.5000 7.5000 171,200
Sep 1, 2023 7.4300 7.6600 7.4200 7.6000 7.6000 339,500
Aug 31, 2023 7.3500 7.6500 7.2300 7.4100 7.4100 211,900
Aug 30, 2023 7.4700 7.5300 7.3300 7.3500 7.3500 287,900
Aug 29, 2023 7.3800 7.5450 7.3000 7.4700 7.4700 180,300
Aug 28, 2023 7.1800 7.3800 7.1800 7.3400 7.3400 126,400
Aug 25, 2023 7.3000 7.3000 7.0200 7.1700 7.1700 164,400
Aug 24, 2023 7.0000 7.3500 7.0000 7.2700 7.2700 440,300
Aug 23, 2023 6.8600 7.1100 6.8500 7.0200 7.0200 113,800
Aug 22, 2023 6.9600 7.0000 6.7900 6.8600 6.8600 220,200
Aug 21, 2023 6.7000 6.9700 6.6300 6.9500 6.9500 148,700
Aug 18, 2023 6.6600 6.8300 6.6200 6.7300 6.7300 207,600
Aug 17, 2023 7.0000 7.0000 6.5900 6.7000 6.7000 367,900
Aug 16, 2023 7.3300 7.4100 6.9700 6.9800 6.9800 516,800
Aug 15, 2023 7.6100 8.0300 7.0100 7.3200 7.3200 646,200
Aug 14, 2023 7.8500 7.9500 7.7100 7.9300 7.9300 182,300
Aug 11, 2023 7.7500 7.9000 7.7000 7.8500 7.8500 121,500
Aug 10, 2023 7.5700 7.8400 7.5700 7.7800 7.7800 161,900
Aug 9, 2023 7.6500 7.7800 7.6000 7.6600 7.6600 259,400
Aug 8, 2023 7.5600 7.7200 7.4800 7.7100 7.7100 140,300
Aug 7, 2023 7.8100 7.8400 7.5200 7.6300 7.6300 174,000
Aug 4, 2023 8.0000 8.0900 7.6350 7.8500 7.8500 875,500
Aug 3, 2023 8.4200 8.5190 8.3200 8.3400 8.3400 256,100
Aug 2, 2023 8.3200 8.5400 8.2800 8.4800 8.4800 244,400
Aug 1, 2023 8.0600 8.4300 8.0600 8.4000 8.4000 198,800
Jul 31, 2023 8.2000 8.2090 8.0000 8.1000 8.1000 202,500
Jul 28, 2023 8.3400 8.4150 8.1150 8.2000 8.2000 183,000
Jul 27, 2023 8.5000 8.5000 8.2900 8.3400 8.3400 123,600
Jul 26, 2023 8.4400 8.6000 8.2410 8.4800 8.4800 213,900
Jul 25, 2023 8.8500 8.8500 8.4100 8.4600 8.4600 150,700
Jul 24, 2023 8.9000 8.9900 8.8400 8.8800 8.8800 97,600
Jul 21, 2023 9.0800 9.0800 8.8900 8.9300 8.9300 176,900
Jul 20, 2023 9.0900 9.1300 8.9500 9.0400 9.0400 205,200
Jul 19, 2023 9.0100 9.1790 8.9700 9.1100 9.1100 255,100
Jul 18, 2023 9.0000 9.1400 8.9400 8.9600 8.9600 194,400
Jul 17, 2023 9.2800 9.3150 8.9000 8.9100 8.9100 293,800
Jul 14, 2023 9.4400 9.4400 9.1500 9.2800 9.2800 282,800
Jul 13, 2023 9.9400 9.9400 9.4400 9.4600 9.4600 154,100
Jul 12, 2023 9.7300 10.0000 9.7200 9.9400 9.9400 120,100
Jul 11, 2023 9.7200 9.9130 9.5100 9.6000 9.6000 358,100
Jul 10, 2023 9.7300 9.8300 9.6000 9.7200 9.7200 187,000
Jul 7, 2023 9.7400 9.9000 9.6900 9.7500 9.7500 120,300
Jul 6, 2023 9.7600 9.7650 9.5000 9.7500 9.7500 114,700
Jul 5, 2023 9.5800 9.9400 9.4300 9.7600 9.7600 178,200
Jul 3, 2023 9.7900 9.9100 9.5700 9.6000 9.6000 98,800
Jun 30, 2023 9.9300 10.1300 9.7300 9.7800 9.7800 256,900
Jun 29, 2023 9.8100 9.8500 9.5100 9.5800 9.5800 207,200
Jun 28, 2023 9.6300 9.9590 9.4500 9.7700 9.7700 326,200
Jun 27, 2023 9.0500 9.6600 8.9000 9.5800 9.5800 684,700
Jun 26, 2023 8.5700 8.8000 8.4200 8.7200 8.7200 200,300
Jun 23, 2023 8.6600 8.6600 8.3300 8.5400 8.5400 313,100
Jun 22, 2023 8.5400 9.1900 8.3110 8.7200 8.7200 513,000
Jun 21, 2023 8.4400 8.5800 8.2700 8.4900 8.4900 183,700
Jun 20, 2023 8.3000 8.6350 8.3000 8.4500 8.4500 264,500
Jun 16, 2023 8.6700 8.8000 8.2720 8.3700 8.3700 697,400
Jun 15, 2023 8.7500 8.9200 8.5800 8.6800 8.6800 195,600
Jun 14, 2023 8.5900 8.7850 8.3000 8.7500 8.7500 387,800
Jun 13, 2023 8.6100 8.9000 8.5600 8.5900 8.5900 250,700
Jun 12, 2023 8.3000 8.6000 8.2200 8.5900 8.5900 443,200
Jun 9, 2023 8.3800 8.4000 8.2600 8.2700 8.2700 131,400
Jun 8, 2023 8.3200 8.4400 8.2000 8.4000 8.4000 388,100
Jun 7, 2023 8.3200 8.4700 8.2500 8.3500 8.3500 546,100
Jun 6, 2023 8.1300 8.3790 8.1300 8.2800 8.2800 144,800
Jun 5, 2023 8.3400 8.3900 8.1300 8.1600 8.1600 128,400
Jun 2, 2023 8.3400 8.4600 8.2500 8.3200 8.3200 144,600
Jun 1, 2023 8.3100 8.3600 8.0800 8.2800 8.2800 196,300
May 31, 2023 8.0800 8.2800 8.0500 8.2500 8.2500 113,900
May 30, 2023 7.9400 8.1500 7.8200 8.0700 8.0700 146,900
May 26, 2023 7.9400 8.0600 7.8000 7.9100 7.9100 95,300
May 25, 2023 7.9900 8.0200 7.7200 7.9400 7.9400 199,700
May 24, 2023 8.0500 8.4300 8.0000 8.0100 8.0100 245,300
May 23, 2023 8.5900 8.5900 7.8200 8.0800 8.0800 495,000
May 22, 2023 8.2300 8.6000 8.1800 8.5100 8.5100 168,500
May 19, 2023 8.1200 8.2250 8.0600 8.2100 8.2100 131,100
May 18, 2023 8.2400 8.2800 8.0600 8.2000 8.2000 97,900
May 17, 2023 8.5200 8.5200 7.9500 8.2700 8.2700 153,000
May 16, 2023 8.4800 8.6100 8.4000 8.4400 8.4400 86,900
May 15, 2023 8.4900 8.5500 8.4000 8.5300 8.5300 105,700
May 12, 2023 8.8500 8.9200 8.2700 8.4800 8.4800 392,300
May 11, 2023 9.1300 9.2200 8.8800 9.0600 9.0600 2,460,800
May 10, 2023 9.1200 9.3100 9.1100 9.2100 9.2100 88,300
May 9, 2023 9.1500 9.1500 8.5500 9.0600 9.0600 2,952,600
May 8, 2023 9.3600 9.3900 9.1400 9.2400 9.2400 83,700
May 5, 2023 9.5000 9.5000 9.3300 9.3500 9.3500 83,300
May 4, 2023 9.4000 9.5800 9.3500 9.5000 9.5000 107,300
May 3, 2023 9.2500 9.5300 9.1400 9.3700 9.3700 186,200
May 2, 2023 9.4900 9.6000 9.0850 9.3300 9.3300 111,500
May 1, 2023 9.6400 9.7300 9.4600 9.5900 9.5900 102,100
Apr 28, 2023 9.3400 9.6700 9.3200 9.6500 9.6500 98,600
Apr 27, 2023 9.4400 9.5100 9.2700 9.3800 9.3800 96,900
Apr 26, 2023 9.3500 9.4100 9.2100 9.3900 9.3900 131,700
Apr 25, 2023 9.2200 9.4600 9.1300 9.3400 9.3400 168,700
Apr 24, 2023 9.2300 9.4500 9.1700 9.3100 9.3100 176,000

Related Tickers

HTWS.L Helios Towers plc
94.20
-0.63%
 
KORE KORE Group Holdings, Inc.
0.7939
+1.77%
 
LILAK Liberty Latin America Ltd.
7.45
+0.88%
 
OOMA Ooma, Inc.
6.83
-3.67%
 
ASEJF APT Satellite Holdings Limited
0.2601
0.00%
 
GRPFF Grupo Televisa, S.A.B.
0.6500
0.00%
 
TIAJF Telecom Italia S.p.A.
0.2035
0.00%
 
TTRAF Telstra Group Limited
2.2500
0.00%
 
TPGTF TPG Telecom Limited
3.7300
0.00%
 
ATOM3.SA Atom Empreendimentos e Participações S.A.
2.2300
+3.72%