IHS Holding LimitedIHSNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 2/19/2026 | $7.99 | $8.07 | $7.96 | $8.05 | 6.49M |
| 2/18/2026 | $8.07 | $8.08 | $7.92 | $8.00 | 6.96M |
| 2/17/2026 | $8.23 | $8.30 | $8.06 | $8.10 | 2.66M |
| 2/13/2026 | $8.26 | $8.38 | $8.12 | $8.29 | 559,400 |
| 2/12/2026 | $8.47 | $8.74 | $8.24 | $8.28 | 1.36M |
| 2/11/2026 | $8.38 | $8.46 | $8.17 | $8.44 | 1.02M |
| 2/10/2026 | $8.60 | $8.60 | $8.32 | $8.33 | 1.10M |
| 2/9/2026 | $8.29 | $8.58 | $8.18 | $8.53 | 1.54M |
| 2/6/2026 | $7.94 | $8.29 | $7.90 | $8.22 | 1.18M |
| 2/5/2026 | $8.09 | $8.12 | $7.78 | $7.83 | 1.21M |
| 2/4/2026 | $8.67 | $8.67 | $8.13 | $8.23 | 924,400 |
| 2/3/2026 | $8.91 | $8.95 | $8.46 | $8.64 | 1.68M |
| 2/2/2026 | $7.95 | $8.80 | $7.95 | $8.73 | 1.78M |
| 1/30/2026 | $7.96 | $8.15 | $7.87 | $7.99 | 950,800 |
| 1/29/2026 | $8.05 | $8.12 | $7.88 | $8.00 | 657,200 |
| 1/28/2026 | $8.00 | $8.01 | $7.77 | $7.95 | 1.16M |
| 1/27/2026 | $7.87 | $7.99 | $7.77 | $7.92 | 906,900 |
| 1/26/2026 | $7.72 | $7.87 | $7.66 | $7.82 | 1.16M |
| 1/23/2026 | $7.87 | $7.87 | $7.61 | $7.69 | 873,936 |
| 1/22/2026 | $7.75 | $7.96 | $7.66 | $7.91 | 1.05M |
| 1/21/2026 | $7.50 | $7.68 | $7.48 | $7.68 | 1.69M |
| 1/20/2026 | $7.43 | $7.52 | $7.31 | $7.48 | 1.67M |
| 1/16/2026 | $7.60 | $7.67 | $7.49 | $7.58 | 1.08M |
| 1/15/2026 | $7.60 | $7.66 | $7.41 | $7.42 | 929,370 |
| 1/14/2026 | $8.00 | $8.01 | $7.50 | $7.56 | 1.47M |
| 1/13/2026 | $7.54 | $8.21 | $7.54 | $8.04 | 2.85M |
| 1/12/2026 | $7.56 | $7.60 | $7.34 | $7.60 | 975,500 |
| 1/9/2026 | $7.71 | $7.72 | $7.53 | $7.57 | 729,000 |
| 1/8/2026 | $7.60 | $7.81 | $7.52 | $7.72 | 1.87M |
| 1/7/2026 | $7.45 | $7.72 | $7.37 | $7.64 | 2.12M |
| 1/6/2026 | $7.24 | $7.49 | $7.24 | $7.43 | 1.80M |
| 1/5/2026 | $7.34 | $7.48 | $7.09 | $7.23 | 915,774 |
| 1/2/2026 | $7.54 | $7.54 | $7.34 | $7.35 | 1.09M |
| 12/31/2025 | $7.43 | $7.58 | $7.43 | $7.46 | 957,656 |
| 12/30/2025 | $7.27 | $7.51 | $7.27 | $7.47 | 762,700 |
| 12/29/2025 | $7.22 | $7.40 | $7.18 | $7.28 | 611,826 |
| 12/26/2025 | $7.26 | $7.30 | $7.19 | $7.28 | 395,226 |
| 12/24/2025 | $7.27 | $7.28 | $7.18 | $7.25 | 242,500 |
| 12/23/2025 | $7.21 | $7.24 | $7.08 | $7.24 | 575,100 |
| 12/22/2025 | $7.41 | $7.46 | $7.21 | $7.21 | 658,300 |
| 12/19/2025 | $7.40 | $7.53 | $7.25 | $7.34 | 962,763 |
| 12/18/2025 | $7.17 | $7.44 | $7.17 | $7.42 | 1.25M |
| 12/17/2025 | $7.30 | $7.37 | $7.08 | $7.11 | 914,804 |
| 12/16/2025 | $7.37 | $7.42 | $7.19 | $7.27 | 457,412 |
| 12/15/2025 | $7.46 | $7.49 | $7.34 | $7.37 | 1.12M |
| 12/12/2025 | $7.70 | $7.75 | $7.33 | $7.35 | 1.23M |
| 12/11/2025 | $7.78 | $7.96 | $7.66 | $7.72 | 1.06M |
| 12/10/2025 | $7.54 | $7.80 | $7.45 | $7.75 | 1.02M |
| 12/9/2025 | $7.48 | $7.58 | $7.46 | $7.52 | 913,252 |
| 12/8/2025 | $7.57 | $7.58 | $7.43 | $7.48 | 677,137 |
| 12/5/2025 | $7.47 | $7.66 | $7.43 | $7.51 | 988,800 |
| 12/4/2025 | $7.08 | $7.48 | $7.07 | $7.33 | 3.89M |