MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
IHS — IHS Holding Limited
NYSEIHS Holding Limited
$8.32
-0.03(-0.36%)
- O
- 8.40
- H
- 8.41
- L
- 8.32
- V
- 1.11M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$8.32
Period Return+73.7%
Period High$8.95
Period Low$4.68
Avg Daily Volume1.13M
Total Trading Days365
IHS — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $8.40 | $8.41 | $8.32 | $8.32 | $-0.03 | -0.36% | 1,109,977 | $8.33 | $8.32 $8.41 |
| Oct 1, 2026 | $8.36 | $8.37 | $8.33 | $8.35 | $-0.01 | -0.12% | 2,902,009 | $8.35 | $8.33 $8.37 |
| Sep 30, 2026 | $8.39 | $8.42 | $8.34 | $8.36 | $-0.02 | -0.24% | 1,219,177 | $8.37 | $8.34 $8.42 |
| Sep 29, 2026 | $8.42 | $8.42 | $8.37 | $8.38 | +$0.00 | +0.00% | 947,912 | $8.39 | $8.37 $8.42 |
| Sep 28, 2026 | $8.44 | $8.45 | $8.37 | $8.38 | $-0.05 | -0.59% | 827,620 | $8.40 | $8.37 $8.45 |
| Sep 25, 2026 | $8.44 | $8.45 | $8.42 | $8.43 | +$0.01 | +0.12% | 148,990 | $8.44 | $8.42 $8.45 |
| Sep 24, 2026 | $8.42 | $8.45 | $8.42 | $8.42 | +$0.00 | +0.00% | 393,976 | $8.44 | $8.42 $8.45 |
| Sep 23, 2026 | $8.43 | $8.44 | $8.42 | $8.42 | $-0.02 | -0.24% | 482,149 | $8.42 | $8.42 $8.44 |
| Sep 22, 2026 | $8.44 | $8.45 | $8.43 | $8.44 | +$0.02 | +0.24% | 287,276 | $8.44 | $8.43 $8.45 |
| Sep 21, 2026 | $8.42 | $8.44 | $8.41 | $8.42 | +$0.00 | +0.00% | 952,296 | $8.43 | $8.41 $8.44 |
| Sep 18, 2026 | $8.43 | $8.45 | $8.42 | $8.42 | $-0.03 | -0.36% | 1,201,322 | $8.43 | $8.42 $8.45 |
| Sep 17, 2026 | $8.41 | $8.45 | $8.41 | $8.45 | +$0.03 | +0.36% | 678,242 | $8.43 | $8.41 $8.45 |
| Sep 16, 2026 | $8.45 | $8.45 | $8.42 | $8.42 | $-0.04 | -0.47% | 385,431 | $8.42 | $8.42 $8.45 |
| Sep 15, 2026 | $8.43 | $8.48 | $8.42 | $8.46 | +$0.02 | +0.24% | 509,341 | $8.46 | $8.42 $8.48 |
| Sep 14, 2026 | $8.46 | $8.47 | $8.42 | $8.44 | $-0.03 | -0.35% | 848,455 | $8.45 | $8.42 $8.47 |
| Sep 11, 2026 | $8.48 | $8.49 | $8.46 | $8.47 | +$0.00 | +0.00% | 1,241,663 | $8.47 | $8.46 $8.49 |
| Sep 10, 2026 | $8.46 | $8.48 | $8.46 | $8.47 | +$0.01 | +0.12% | 1,715,255 | $8.46 | $8.46 $8.48 |
| Sep 9, 2026 | $8.48 | $8.49 | $8.46 | $8.46 | $-0.03 | -0.35% | 865,271 | $8.47 | $8.46 $8.49 |
| Sep 8, 2026 | $8.45 | $8.50 | $8.42 | $8.49 | +$0.02 | +0.24% | 1,351,991 | $8.45 | $8.42 $8.50 |
| Sep 4, 2026 | $8.47 | $8.52 | $8.46 | $8.47 | +$0.00 | +0.00% | 941,549 | $8.48 | $8.46 $8.52 |
| Sep 3, 2026 | $8.43 | $8.49 | $8.41 | $8.47 | +$0.04 | +0.47% | 1,916,969 | $8.44 | $8.41 $8.49 |
| Sep 2, 2026 | $8.41 | $8.43 | $8.41 | $8.43 | +$0.03 | +0.36% | 2,953,796 | $8.42 | $8.41 $8.43 |
| Sep 1, 2026 | $8.37 | $8.44 | $8.37 | $8.40 | $-0.01 | -0.12% | 2,941,382 | $8.41 | $8.37 $8.44 |
| Aug 31, 2026 | $8.36 | $8.41 | $8.34 | $8.41 | +$0.05 | +0.60% | 718,658 | $8.38 | $8.34 $8.41 |
| Aug 28, 2026 | $8.35 | $8.37 | $8.35 | $8.36 | +$0.03 | +0.36% | 699,507 | $8.36 | $8.35 $8.37 |
| Aug 27, 2026 | $8.34 | $8.38 | $8.33 | $8.33 | $-0.03 | -0.36% | 878,270 | $8.35 | $8.33 $8.38 |
| Aug 26, 2026 | $8.33 | $8.36 | $8.33 | $8.36 | +$0.02 | +0.24% | 1,458,908 | $8.34 | $8.33 $8.36 |
| Aug 25, 2026 | $8.36 | $8.36 | $8.32 | $8.34 | +$0.02 | +0.24% | 1,334,184 | $8.33 | $8.32 $8.36 |
| Aug 24, 2026 | $8.36 | $8.41 | $8.30 | $8.32 | $-0.08 | -0.95% | 1,608,243 | $8.35 | $8.30 $8.41 |
| Aug 21, 2026 | $8.35 | $8.41 | $8.35 | $8.40 | +$0.04 | +0.48% | 1,658,386 | $8.37 | $8.35 $8.41 |