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 Limited Ordinary Shares (NY:IHS)

5.700 -0.010 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 2025 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 (%)
May 09, 2025 5.710 5.750 5.630 5.700 790,141 -0.01(-0.18%)
May 08, 2025 5.950 6.000 5.700 5.710 1,253,118 -0.23(-3.87%)
May 07, 2025 5.400 5.970 5.360 5.940 3,157,002 +0.50(+9.19%)
May 06, 2025 4.900 5.490 4.870 5.440 4,089,610 +0.48(+9.68%)
May 05, 2025 4.920 5.058 4.870 4.960 961,570 +0.06(+1.22%)
May 02, 2025 5.020 5.090 4.850 4.900 785,576 -0.07(-1.41%)
May 01, 2025 4.910 5.070 4.910 4.970 1,219,413 +0.07(+1.43%)
Apr 30, 2025 4.900 4.950 4.820 4.900 610,713 -0.05(-1.01%)
Apr 29, 2025 4.880 5.000 4.790 4.950 762,503 +0.07(+1.43%)
Apr 28, 2025 4.830 4.968 4.750 4.880 522,306 +0.09(+1.88%)
Apr 25, 2025 4.820 4.850 4.690 4.790 303,706 -0.04(-0.83%)
Apr 24, 2025 4.760 4.910 4.710 4.830 389,574 +0.11(+2.33%)
Apr 23, 2025 4.850 4.865 4.675 4.720 373,087 -0.07(-1.46%)
Apr 22, 2025 4.840 4.900 4.770 4.790 362,998 +0.01(+0.21%)
Apr 21, 2025 4.950 5.020 4.730 4.780 424,951 -0.16(-3.24%)
Apr 17, 2025 5.010 5.140 4.920 4.940 504,631 -0.15(-2.95%)
Apr 16, 2025 5.060 5.130 4.990 5.090 412,875 +0.03(+0.59%)
Apr 15, 2025 4.870 5.095 4.858 5.060 344,018 +0.15(+3.05%)
Apr 14, 2025 4.620 4.930 4.620 4.910 359,100 +0.31(+6.74%)
Apr 11, 2025 4.560 4.625 4.495 4.600 240,879 +0.03(+0.66%)
Apr 10, 2025 4.560 4.690 4.450 4.570 431,132 -0.04(-0.87%)
Apr 09, 2025 4.310 4.610 4.205 4.610 480,185 +0.25(+5.73%)
Apr 08, 2025 4.520 4.600 4.260 4.360 502,267 -0.04(-0.91%)
Apr 07, 2025 4.590 4.730 4.300 4.400 958,199 -0.31(-6.58%)
Apr 04, 2025 5.100 5.100 4.570 4.710 722,066 -0.45(-8.72%)
Apr 03, 2025 5.120 5.218 5.120 5.160 348,882 -0.13(-2.46%)
Apr 02, 2025 5.170 5.310 5.120 5.290 420,387 +0.08(+1.54%)
Apr 01, 2025 5.260 5.317 5.180 5.210 552,952 -0.01(-0.19%)
Mar 31, 2025 5.280 5.300 5.070 5.220 1,104,097 -0.10(-1.88%)
Mar 28, 2025 5.350 5.380 5.170 5.320 702,478 -0.05(-0.93%)
Mar 27, 2025 5.240 5.420 5.180 5.370 766,278 +0.12(+2.29%)
Mar 26, 2025 5.260 5.380 5.160 5.250 701,606 -0.10(-1.87%)
Mar 25, 2025 5.450 5.466 5.250 5.350 925,530 +0.01(+0.19%)
Mar 24, 2025 5.700 5.750 5.010 5.340 1,451,003 +0.09(+1.71%)
Mar 21, 2025 4.700 5.270 4.700 5.250 2,521,141 +0.55(+11.70%)
Mar 20, 2025 4.490 4.915 4.490 4.700 1,244,981 +0.18(+3.98%)
Mar 19, 2025 4.410 4.650 4.410 4.520 1,228,728 +0.09(+2.03%)
Mar 18, 2025 4.050 4.850 4.050 4.430 2,721,894 +0.52(+13.30%)
Mar 17, 2025 3.810 3.940 3.810 3.910 578,691 +0.13(+3.44%)
Mar 14, 2025 3.800 3.850 3.740 3.780 195,521 +0.07(+1.89%)
Mar 13, 2025 3.690 3.805 3.690 3.710 129,569 +0.04(+1.09%)
Mar 12, 2025 3.670 3.710 3.510 3.670 319,952 +0.00(+0.00%)
Mar 11, 2025 3.450 3.680 3.430 3.670 273,378 +0.23(+6.69%)
Mar 10, 2025 3.600 3.730 3.410 3.440 471,583 -0.12(-3.37%)
Mar 07, 2025 3.530 3.640 3.460 3.560 162,105 +0.06(+1.71%)
Mar 06, 2025 3.520 3.615 3.500 3.500 170,964 -0.06(-1.69%)
Mar 05, 2025 3.560 3.640 3.480 3.560 363,039 +0.02(+0.56%)
Mar 04, 2025 3.630 3.640 3.400 3.540 663,142 -0.08(-2.21%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
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.