IHS(IHS)
IHS
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $8.26 | $8.30 | $8.24 | $8.27 | 653,343 |
| 5/19/2026 | $8.24 | $8.26 | $8.24 | $8.26 | 362,200 |
| 5/18/2026 | $8.22 | $8.25 | $8.22 | $8.24 | 2.66M |
| 5/15/2026 | $8.23 | $8.25 | $8.22 | $8.24 | 1.77M |
| 5/14/2026 | $8.26 | $8.26 | $8.21 | $8.22 | 1.84M |
| 5/13/2026 | $8.25 | $8.25 | $8.21 | $8.25 | 1.85M |
| 5/12/2026 | $8.24 | $8.26 | $8.24 | $8.26 | 962,446 |
| 5/11/2026 | $8.25 | $8.26 | $8.23 | $8.24 | 777,903 |
| 5/8/2026 | $8.25 | $8.26 | $8.24 | $8.24 | 395,600 |
| 5/7/2026 | $8.19 | $8.26 | $8.19 | $8.23 | 1.83M |
| 5/6/2026 | $8.17 | $8.23 | $8.17 | $8.20 | 870,100 |
| 5/5/2026 | $8.21 | $8.24 | $8.16 | $8.17 | 1.11M |
| 5/4/2026 | $8.18 | $8.25 | $8.18 | $8.21 | 560,800 |
| 5/1/2026 | $8.24 | $8.24 | $8.19 | $8.20 | 863,000 |
| 4/30/2026 | $8.20 | $8.24 | $8.18 | $8.21 | 801,739 |
| 4/29/2026 | $8.25 | $8.26 | $8.14 | $8.17 | 1.48M |
| 4/28/2026 | $8.26 | $8.26 | $8.21 | $8.25 | 727,600 |
| 4/27/2026 | $8.25 | $8.26 | $8.25 | $8.25 | 607,640 |
| 4/24/2026 | $8.22 | $8.26 | $8.21 | $8.25 | 1.94M |
| 4/23/2026 | $8.25 | $8.26 | $8.22 | $8.22 | 823,521 |
| 4/22/2026 | $8.25 | $8.26 | $8.23 | $8.25 | 813,821 |
| 4/21/2026 | $8.25 | $8.26 | $8.24 | $8.25 | 744,638 |
| 4/20/2026 | $8.26 | $8.27 | $8.25 | $8.25 | 647,500 |
| 4/17/2026 | $8.25 | $8.28 | $8.25 | $8.25 | 479,431 |
| 4/16/2026 | $8.25 | $8.28 | $8.24 | $8.25 | 525,208 |
| 4/15/2026 | $8.25 | $8.26 | $8.25 | $8.26 | 465,200 |
| 4/14/2026 | $8.25 | $8.26 | $8.24 | $8.25 | 628,429 |
| 4/13/2026 | $8.24 | $8.26 | $8.24 | $8.25 | 526,227 |
| 4/10/2026 | $8.25 | $8.26 | $8.22 | $8.24 | 484,312 |
| 4/9/2026 | $8.29 | $8.30 | $8.23 | $8.23 | 513,948 |
| 4/8/2026 | $8.29 | $8.29 | $8.24 | $8.26 | 1.13M |
| 4/7/2026 | $8.31 | $8.31 | $8.22 | $8.25 | 1.03M |
| 4/6/2026 | $8.29 | $8.34 | $8.25 | $8.31 | 1.67M |
| 4/2/2026 | $8.22 | $8.32 | $8.22 | $8.29 | 1.71M |
| 4/1/2026 | $8.25 | $8.28 | $8.21 | $8.25 | 567,427 |
| 3/31/2026 | $8.27 | $8.28 | $8.20 | $8.23 | 1.60M |
| 3/30/2026 | $8.25 | $8.27 | $8.20 | $8.23 | 542,764 |
| 3/27/2026 | $8.21 | $8.24 | $8.20 | $8.21 | 829,110 |
| 3/26/2026 | $8.20 | $8.24 | $8.17 | $8.21 | 2.27M |
| 3/25/2026 | $8.27 | $8.27 | $8.20 | $8.24 | 3.57M |
| 3/24/2026 | $8.21 | $8.34 | $8.20 | $8.24 | 2.42M |
| 3/23/2026 | $8.20 | $8.25 | $8.15 | $8.24 | 1.75M |
| 3/20/2026 | $8.17 | $8.29 | $8.15 | $8.21 | 2.05M |
| 3/19/2026 | $8.20 | $8.28 | $8.18 | $8.19 | 1.27M |
| 3/18/2026 | $8.16 | $8.27 | $8.14 | $8.25 | 1.36M |
| 3/17/2026 | $8.17 | $8.24 | $8.12 | $8.22 | 1.53M |
| 3/16/2026 | $8.21 | $8.21 | $8.01 | $8.10 | 1.35M |
| 3/13/2026 | $8.20 | $8.20 | $8.14 | $8.20 | 1.55M |
| 3/12/2026 | $8.14 | $8.19 | $8.13 | $8.16 | 2.21M |
| 3/11/2026 | $8.14 | $8.19 | $8.12 | $8.14 | 1.99M |
| 3/10/2026 | $8.18 | $8.22 | $8.15 | $8.17 | 1.50M |
| 3/9/2026 | $8.05 | $8.20 | $8.02 | $8.18 | 1.76M |
| 3/6/2026 | $8.02 | $8.15 | $8.02 | $8.08 | 1.36M |
| 3/5/2026 | $8.00 | $8.17 | $8.00 | $8.09 | 3.82M |
| 3/4/2026 | $7.98 | $8.04 | $7.96 | $8.04 | 4.96M |
| 3/3/2026 | $7.90 | $7.99 | $7.90 | $7.98 | 6.17M |
| 3/2/2026 | $7.87 | $8.01 | $7.86 | $7.87 | 5.39M |
| 2/27/2026 | $7.98 | $8.03 | $7.98 | $8.00 | 2.88M |
| 2/26/2026 | $7.98 | $8.03 | $7.98 | $8.00 | 1.92M |
| 2/25/2026 | $8.00 | $8.04 | $7.95 | $8.01 | 3.83M |
| 2/24/2026 | $8.00 | $8.04 | $7.95 | $7.98 | 2.25M |
| 2/23/2026 | $8.02 | $8.05 | $7.90 | $7.92 | 2.57M |
| 2/20/2026 | $8.02 | $8.11 | $8.00 | $8.02 | 6.90M |