Skip to main content
IHS logo

IHS Holding Limited

IHSNYSEReal EstateReal Estate Services

$8.44Today:- (-)1Y +26.92%

As of Oct 16, 2026 close

Market cap
$2.90B
P/E (TTM)
20.44
Forward P/E
15.69
Dividend yield
-
52-week range
$5.71$8.95
Volume (live)
-
Avg. volume (3M)
804.35K

IHS Holding (IHS) Historical Stock Prices

Analyze IHS Holding (IHS) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

IHS Holding (IHS) Interactive Price Chart

Interactive historical price chart showing IHS Holding stock price movements and trends across multiple time periods.

Loading chart...

IHS Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
IHS historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 20268.448.448.438.448.44303.25K
Oct 15, 20268.448.448.428.448.44368.70K
Oct 14, 20268.428.438.428.428.42416.77K
Oct 13, 20268.428.448.418.428.42453.16K
Oct 12, 20268.438.438.418.418.41289.33K
Oct 9, 20268.438.458.428.438.43718.87K
Oct 8, 20268.438.458.428.448.44245.90K
Oct 7, 20268.428.458.408.448.44598.86K
Oct 6, 20268.448.448.408.448.44449.73K
Oct 5, 20268.348.468.348.458.451.45M
Oct 2, 20268.408.418.328.328.321.12M
Oct 1, 20268.368.378.338.358.352.87M
Sep 30, 20268.398.428.348.368.361.20M
Sep 29, 20268.428.428.378.388.38947.66K
Sep 28, 20268.448.458.378.388.38821.13K
Sep 25, 20268.448.458.428.438.43141.10K
Sep 24, 20268.428.458.428.428.42393.97K
Sep 23, 20268.438.448.418.428.42481.89K
Sep 22, 20268.448.458.438.448.44251.74K
Sep 21, 20268.428.448.418.428.42952.29K
Sep 18, 20268.438.458.428.428.421.18M
Sep 17, 20268.418.458.418.458.45678.24K
Sep 16, 20268.458.458.428.428.42385.43K
Sep 15, 20268.438.488.428.468.46509.34K
Sep 14, 20268.468.478.428.448.44848.46K
Sep 11, 20268.488.488.468.478.471.22M
Sep 10, 20268.468.488.468.478.471.72M
Sep 9, 20268.488.488.468.468.46848.97K
Sep 8, 20268.458.508.428.498.491.34M
Sep 4, 20268.478.528.468.478.47926.63K
Sep 3, 20268.438.498.418.478.471.92M
Sep 2, 20268.418.438.418.438.432.95M
Sep 1, 20268.378.448.378.408.402.94M
Aug 31, 20268.368.418.348.418.41671.92K
Aug 28, 20268.358.378.358.368.36690.90K
Aug 27, 20268.348.388.338.338.33864.87K
Aug 26, 20268.338.368.338.368.361.32M
Aug 25, 20268.368.368.328.348.341.33M
Aug 24, 20268.368.418.308.328.321.61M
Aug 21, 20268.358.418.358.408.401.66M
Aug 20, 20268.328.368.328.368.36497.93K
Aug 19, 20268.338.358.318.338.33426.52K
Aug 18, 20268.348.348.318.338.331.40M
Aug 17, 20268.338.358.338.338.33570.75K
Aug 14, 20268.328.358.328.338.33690.05K
Aug 13, 20268.348.358.308.318.31431.09K
Aug 12, 20268.348.348.308.338.33897.90K
Aug 11, 20268.348.348.308.318.31459.09K
Aug 10, 20268.328.338.298.308.30604.84K
Aug 7, 20268.228.358.228.358.351.14M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.