NYSE - Delayed Quote USD

IHS Holding Limited (IHS)

Compare
3.0200 -0.0200 (-0.66%)
At close: October 16 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 16, 2024 3.0600 3.1300 3.0200 3.0200 3.0200 179,623
Oct 15, 2024 3.0100 3.0700 2.9900 3.0400 3.0400 178,200
Oct 14, 2024 3.0300 3.0500 2.9900 3.0200 3.0200 148,300
Oct 11, 2024 2.9400 3.0300 2.9300 3.0200 3.0200 174,800
Oct 10, 2024 3.0000 3.0100 2.8900 2.9600 2.9600 265,400
Oct 9, 2024 3.0300 3.0600 3.0000 3.0100 3.0100 221,900
Oct 8, 2024 3.0900 3.1100 3.0300 3.0500 3.0500 260,500
Oct 7, 2024 3.1500 3.1700 3.0700 3.1300 3.1300 207,800
Oct 4, 2024 3.0700 3.1800 3.0600 3.1800 3.1800 292,800
Oct 3, 2024 3.1100 3.1100 3.0200 3.0800 3.0800 177,600
Oct 2, 2024 3.0100 3.1100 2.8500 3.1000 3.1000 292,500
Oct 1, 2024 3.0000 3.0600 2.9600 3.0200 3.0200 337,600
Sep 30, 2024 3.0400 3.0900 2.9700 2.9900 2.9900 467,900
Sep 27, 2024 3.1000 3.2000 3.0800 3.0900 3.0900 225,100
Sep 26, 2024 3.1500 3.1500 3.0200 3.0900 3.0900 215,700
Sep 25, 2024 3.1500 3.1500 3.0500 3.0800 3.0800 150,500
Sep 24, 2024 3.0600 3.1900 3.0300 3.1800 3.1800 224,100
Sep 23, 2024 2.9900 3.0950 2.9200 3.0400 3.0400 258,800
Sep 20, 2024 3.0000 3.0700 2.8950 2.9800 2.9800 288,600
Sep 19, 2024 3.1000 3.1000 3.0300 3.0400 3.0400 199,500
Sep 18, 2024 3.1000 3.1300 3.0500 3.0600 3.0600 230,200
Sep 17, 2024 3.1200 3.1400 3.0500 3.0800 3.0800 214,800
Sep 16, 2024 3.0800 3.1300 3.0000 3.1000 3.1000 190,000
Sep 13, 2024 3.1500 3.1570 3.0500 3.0900 3.0900 215,700
Sep 12, 2024 3.2200 3.2200 3.1100 3.1200 3.1200 140,100
Sep 11, 2024 3.0700 3.2900 2.9700 3.2100 3.2100 263,700
Sep 10, 2024 3.0200 3.1000 2.9800 3.0700 3.0700 260,800
Sep 9, 2024 3.0300 3.1400 3.0100 3.0200 3.0200 160,100
Sep 6, 2024 3.1600 3.1600 3.0000 3.0500 3.0500 146,500
Sep 5, 2024 3.1800 3.2000 3.0600 3.1900 3.1900 211,300
Sep 4, 2024 3.1400 3.2500 3.0700 3.1600 3.1600 230,500
Sep 3, 2024 3.2800 3.3000 3.1250 3.1400 3.1400 255,500
Aug 30, 2024 3.3200 3.3800 3.2700 3.2900 3.2900 201,400
Aug 29, 2024 3.4200 3.4300 3.3100 3.3200 3.3200 111,200
Aug 28, 2024 3.4600 3.4800 3.3700 3.4100 3.4100 165,700
Aug 27, 2024 3.5300 3.5300 3.3800 3.4600 3.4600 153,000
Aug 26, 2024 3.5800 3.6750 3.5100 3.5300 3.5300 260,400
Aug 23, 2024 3.6100 3.7200 3.5810 3.6000 3.6000 240,000
Aug 22, 2024 3.5300 3.6400 3.4900 3.5800 3.5800 338,200
Aug 21, 2024 3.5000 3.6300 3.5000 3.6100 3.6100 371,900
Aug 20, 2024 3.5400 3.5800 3.4900 3.5000 3.5000 246,600
Aug 19, 2024 3.5600 3.5850 3.3700 3.5600 3.5600 298,400
Aug 16, 2024 3.4000 3.6100 3.3800 3.4800 3.4800 388,800
Aug 15, 2024 3.2500 3.4600 3.1900 3.4300 3.4300 355,500
Aug 14, 2024 3.2300 3.3000 3.1230 3.2600 3.2600 468,400
Aug 13, 2024 2.8000 3.2800 2.7000 3.2800 3.2800 1,989,300
Aug 12, 2024 2.9000 2.9000 2.7700 2.8000 2.8000 973,700
Aug 9, 2024 2.9800 3.0100 2.8700 2.9000 2.9000 441,100
Aug 8, 2024 3.0000 3.1400 2.8500 2.9900 2.9900 4,259,100
Aug 7, 2024 2.5800 3.3000 2.5650 3.0000 3.0000 3,995,700
Aug 6, 2024 2.6500 2.6750 2.5700 2.5700 2.5700 203,700
Aug 5, 2024 2.6900 2.7200 2.5600 2.6500 2.6500 250,200
Aug 2, 2024 2.7500 2.8100 2.6500 2.8100 2.8100 572,600
Aug 1, 2024 2.8000 2.8100 2.6900 2.8000 2.8000 463,000
Jul 31, 2024 2.8600 2.8900 2.7900 2.8300 2.8300 806,400
Jul 30, 2024 2.9100 2.9500 2.8200 2.8400 2.8400 204,400
Jul 29, 2024 3.0300 3.0300 2.9100 2.9300 2.9300 159,000
Jul 26, 2024 2.8300 3.0100 2.8300 3.0000 3.0000 337,300
Jul 25, 2024 2.9200 3.0000 2.7400 2.7600 2.7600 1,387,400
Jul 24, 2024 2.9000 2.9200 2.8300 2.9000 2.9000 402,700
Jul 23, 2024 2.8900 2.9600 2.8600 2.8900 2.8900 392,100
Jul 22, 2024 2.8100 2.9100 2.8100 2.8900 2.8900 162,800
Jul 19, 2024 2.8000 2.9250 2.7800 2.8700 2.8700 172,300
Jul 18, 2024 2.8700 2.9000 2.7750 2.8000 2.8000 352,900
Jul 17, 2024 3.0200 3.0600 2.8400 2.8500 2.8500 2,337,800
Jul 16, 2024 2.9300 3.0100 2.9300 3.0100 3.0100 1,197,700
Jul 15, 2024 2.9700 3.0050 2.9100 2.9400 2.9400 2,013,600
Jul 12, 2024 2.9700 3.0400 2.9500 2.9800 2.9800 311,500
Jul 11, 2024 2.9400 3.0000 2.9100 2.9700 2.9700 239,400
Jul 10, 2024 2.8900 2.9500 2.8100 2.9200 2.9200 263,200
Jul 9, 2024 2.9400 2.9400 2.8300 2.9000 2.9000 698,700
Jul 8, 2024 3.0200 3.0700 2.9300 2.9400 2.9400 134,700
Jul 5, 2024 2.9500 3.0700 2.9300 3.0000 3.0000 273,900
Jul 3, 2024 2.9700 3.0700 2.9500 2.9500 2.9500 105,300
Jul 2, 2024 3.0600 3.0600 2.8950 2.9600 2.9600 469,900
Jul 1, 2024 3.1900 3.2100 2.9800 3.0600 3.0600 669,200
Jun 28, 2024 3.3700 3.4400 3.1900 3.2000 3.2000 349,500
Jun 27, 2024 3.3500 3.3500 3.2600 3.3100 3.3100 305,900
Jun 26, 2024 3.4400 3.4400 3.3100 3.3500 3.3500 208,100
Jun 25, 2024 3.4700 3.5400 3.4400 3.4500 3.4500 247,700
Jun 24, 2024 3.5800 3.6050 3.4900 3.4900 3.4900 128,900
Jun 21, 2024 3.4800 3.6200 3.4200 3.5900 3.5900 407,500
Jun 20, 2024 3.4500 3.5800 3.3200 3.5000 3.5000 1,401,900
Jun 18, 2024 3.2500 3.4600 3.1700 3.4500 3.4500 661,000
Jun 17, 2024 3.4000 3.4400 3.2200 3.3000 3.3000 307,400
Jun 14, 2024 3.3900 3.4710 3.3600 3.4400 3.4400 111,200
Jun 13, 2024 3.4500 3.4600 3.3000 3.3900 3.3900 257,500
Jun 12, 2024 3.5400 3.5700 3.4400 3.4400 3.4400 257,300
Jun 11, 2024 3.6100 3.6500 3.4310 3.4800 3.4800 287,900
Jun 10, 2024 3.4100 3.6300 3.4100 3.6200 3.6200 279,400
Jun 7, 2024 3.4400 3.4760 3.3400 3.3900 3.3900 155,700
Jun 6, 2024 3.4700 3.5400 3.4000 3.4300 3.4300 180,300
Jun 5, 2024 3.5900 3.5900 3.3950 3.5000 3.5000 178,500
Jun 4, 2024 3.5800 3.6150 3.4600 3.5600 3.5600 174,300
Jun 3, 2024 3.6400 3.8320 3.5600 3.6300 3.6300 331,700
May 31, 2024 3.3400 3.6500 3.3400 3.6500 3.6500 289,500
May 30, 2024 3.3700 3.4500 3.2900 3.3500 3.3500 417,100
May 29, 2024 3.3800 3.3850 3.3000 3.3400 3.3400 245,200
May 28, 2024 3.3500 3.4200 3.2600 3.4100 3.4100 204,300
May 24, 2024 3.2000 3.3400 3.1750 3.3400 3.3400 222,500
May 23, 2024 3.1400 3.2000 3.0900 3.1800 3.1800 237,300
May 22, 2024 3.2500 3.2500 3.0700 3.1400 3.1400 601,100
May 21, 2024 3.3400 3.3650 3.2500 3.2500 3.2500 252,500
May 20, 2024 3.3700 3.4600 3.3400 3.3500 3.3500 278,600
May 17, 2024 3.3900 3.4500 3.2900 3.3600 3.3600 337,800
May 16, 2024 3.3700 3.4700 3.2450 3.3900 3.3900 396,500
May 15, 2024 3.3900 3.4200 3.1700 3.3700 3.3700 698,800
May 14, 2024 3.4700 3.6400 3.1100 3.3100 3.3100 815,200
May 13, 2024 3.7200 3.8900 3.6800 3.8500 3.8500 411,700
May 10, 2024 3.9400 4.0450 3.6550 3.7500 3.7500 442,500
May 9, 2024 3.8600 3.9850 3.8600 3.9500 3.9500 216,100
May 8, 2024 3.9300 3.9350 3.8300 3.8900 3.8900 316,300
May 7, 2024 3.7800 4.0700 3.7400 3.9500 3.9500 606,100
May 6, 2024 3.8100 3.8300 3.6200 3.7700 3.7700 344,400
May 3, 2024 3.8500 3.8850 3.7700 3.8000 3.8000 142,200
May 2, 2024 3.6400 3.8400 3.5850 3.8100 3.8100 351,100
May 1, 2024 3.6000 3.6400 3.4950 3.6200 3.6200 268,300
Apr 30, 2024 3.5800 3.6450 3.5700 3.5900 3.5900 363,600
Apr 29, 2024 3.5800 3.6600 3.5300 3.6100 3.6100 203,500
Apr 26, 2024 3.4400 3.5400 3.4400 3.5300 3.5300 156,900
Apr 25, 2024 3.4100 3.4450 3.3700 3.4400 3.4400 177,400
Apr 24, 2024 3.4000 3.4600 3.3450 3.4500 3.4500 218,300
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

Related Tickers