Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

IHS Holding Ltd (NY: IHS )

3.300 -0.140 (-4.07%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 4.540 4.640 4.480 4.600 251,003 +0.01(+0.22%)
Dec 28, 2023 4.690 4.785 4.495 4.590 416,818 -0.11(-2.34%)
Dec 27, 2023 4.550 4.760 4.430 4.700 531,031 +0.20(+4.44%)
Dec 26, 2023 4.260 4.510 4.225 4.500 458,175 +0.20(+4.65%)
Dec 22, 2023 4.300 4.440 4.260 4.300 675,330 +0.04(+0.94%)
Dec 21, 2023 4.210 4.290 4.120 4.260 438,440 +0.05(+1.19%)
Dec 20, 2023 4.230 4.350 4.200 4.210 468,092 -0.07(-1.64%)
Dec 19, 2023 4.260 4.320 4.180 4.280 462,748 +0.04(+0.94%)
Dec 18, 2023 4.200 4.370 4.146 4.240 905,909 +0.06(+1.44%)
Dec 15, 2023 4.400 4.470 4.180 4.180 1,163,910 -0.20(-4.57%)
Dec 14, 2023 4.430 4.640 4.335 4.380 1,186,721 -0.05(-1.13%)
Dec 13, 2023 4.200 4.440 4.145 4.430 739,401 +0.22(+5.23%)
Dec 12, 2023 4.230 4.270 4.140 4.210 372,113 -0.02(-0.47%)
Dec 11, 2023 4.250 4.320 4.185 4.230 276,465 -0.06(-1.40%)
Dec 08, 2023 4.330 4.330 4.210 4.290 345,687 -0.01(-0.23%)
Dec 07, 2023 4.450 4.460 4.270 4.300 465,526 -0.17(-3.80%)
Dec 06, 2023 4.570 4.620 4.460 4.470 223,732 -0.11(-2.40%)
Dec 05, 2023 4.710 4.790 4.560 4.580 259,246 -0.12(-2.55%)
Dec 04, 2023 4.770 4.865 4.690 4.700 277,557 -0.07(-1.47%)
Dec 01, 2023 4.620 4.850 4.530 4.770 451,829 +0.12(+2.58%)
Nov 30, 2023 4.840 4.850 4.540 4.650 616,889 -0.30(-6.06%)
Nov 29, 2023 4.960 5.090 4.890 4.950 472,992 -0.01(-0.20%)
Nov 28, 2023 5.020 5.045 4.935 4.960 233,209 -0.10(-1.98%)
Nov 27, 2023 5.040 5.280 4.970 5.060 266,112 +0.00(+0.00%)
Nov 24, 2023 4.810 5.160 4.810 5.060 174,752 +0.33(+6.98%)
Nov 22, 2023 4.990 5.000 4.700 4.730 539,197 -0.17(-3.47%)
Nov 21, 2023 5.190 5.190 4.850 4.900 380,135 -0.27(-5.22%)
Nov 20, 2023 5.200 5.225 5.100 5.170 149,779 +0.00(+0.00%)
Nov 17, 2023 5.240 5.240 4.980 5.170 252,875 -0.03(-0.58%)
Nov 16, 2023 5.200 5.250 5.120 5.200 154,280 -0.05(-0.95%)
Nov 15, 2023 5.330 5.330 5.065 5.250 326,453 -0.05(-0.94%)
Nov 14, 2023 5.370 5.570 4.899 5.300 509,167 -0.27(-4.85%)
Nov 13, 2023 5.600 5.775 5.540 5.570 352,251 +0.06(+1.09%)
Nov 10, 2023 5.360 5.510 5.150 5.510 121,142 +0.13(+2.42%)
Nov 09, 2023 5.470 5.520 5.335 5.380 86,635 -0.09(-1.65%)
Nov 08, 2023 5.660 5.660 5.425 5.470 63,768 -0.11(-1.97%)
Nov 07, 2023 5.410 5.610 5.410 5.580 118,179 +0.08(+1.45%)
Nov 06, 2023 5.630 5.635 5.420 5.500 133,970 -0.12(-2.14%)
Nov 03, 2023 5.550 5.800 5.550 5.620 230,154 +0.13(+2.37%)
Nov 02, 2023 5.110 5.560 5.110 5.490 264,959 +0.44(+8.71%)
Nov 01, 2023 4.910 5.075 4.910 5.050 107,770 +0.13(+2.64%)
Oct 31, 2023 4.940 5.000 4.750 4.920 348,571 -0.01(-0.20%)
Oct 30, 2023 4.800 4.975 4.790 4.930 322,649 +0.18(+3.79%)
Oct 27, 2023 5.000 5.000 4.735 4.750 113,084 -0.28(-5.57%)
Oct 26, 2023 4.840 5.100 4.790 5.030 99,567 +0.23(+4.79%)
Oct 25, 2023 4.750 4.980 4.750 4.800 198,365 -0.02(-0.41%)
Oct 24, 2023 4.980 4.980 4.675 4.820 516,255 -0.13(-2.63%)
Oct 23, 2023 4.960 5.040 4.865 4.950 363,175 +0.00(+0.00%)
Oct 20, 2023 5.040 5.095 4.905 4.950 227,956 -0.10(-1.98%)
Oct 19, 2023 5.260 5.290 5.025 5.050 309,218 -0.25(-4.72%)
Oct 18, 2023 4.990 5.370 4.870 5.300 412,050 +0.35(+7.07%)
Oct 17, 2023 4.870 4.985 4.810 4.950 450,601 +0.06(+1.23%)
Oct 16, 2023 5.030 5.090 4.760 4.890 698,686 -0.13(-2.59%)
Oct 13, 2023 5.310 5.340 5.010 5.020 417,827 -0.29(-5.46%)
Oct 12, 2023 5.890 5.950 5.225 5.310 239,161 -0.55(-9.39%)
Oct 11, 2023 5.900 5.930 5.750 5.860 353,336 -0.05(-0.85%)
Oct 10, 2023 5.690 6.000 5.690 5.910 443,500 +0.20(+3.50%)
Oct 09, 2023 5.480 5.800 5.450 5.710 617,775 +0.20(+3.63%)
Oct 06, 2023 5.530 5.680 5.460 5.510 446,530 -0.09(-1.61%)
Oct 05, 2023 5.180 5.675 5.180 5.600 1,270,096 +0.41(+7.90%)
Oct 04, 2023 5.250 5.315 5.100 5.190 334,647 -0.06(-1.14%)
Oct 03, 2023 5.370 5.500 5.240 5.250 295,036 -0.17(-3.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.