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 )

3.250 -0.100 (-2.99%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 (%)
May 31, 2023 8.080 8.280 8.050 8.250 113,933 +0.18(+2.23%)
May 30, 2023 7.940 8.150 7.820 8.070 146,470 +0.16(+2.02%)
May 26, 2023 7.940 8.060 7.800 7.910 95,320 -0.03(-0.38%)
May 25, 2023 7.990 8.020 7.720 7.940 199,704 -0.07(-0.87%)
May 24, 2023 8.050 8.430 8.000 8.010 245,438 -0.07(-0.87%)
May 23, 2023 8.590 8.590 7.820 8.080 494,990 -0.43(-5.05%)
May 22, 2023 8.230 8.600 8.180 8.510 168,527 +0.30(+3.65%)
May 19, 2023 8.120 8.225 8.060 8.210 131,087 +0.01(+0.12%)
May 18, 2023 8.240 8.280 8.060 8.200 97,945 -0.07(-0.85%)
May 17, 2023 8.520 8.520 7.950 8.270 153,042 -0.17(-2.01%)
May 16, 2023 8.480 8.610 8.400 8.440 86,871 -0.09(-1.06%)
May 15, 2023 8.490 8.550 8.400 8.530 105,724 +0.05(+0.59%)
May 12, 2023 8.850 8.920 8.270 8.480 392,307 -0.58(-6.40%)
May 11, 2023 9.130 9.220 8.880 9.060 2,460,803 -0.15(-1.63%)
May 10, 2023 9.120 9.310 9.110 9.210 88,275 +0.15(+1.66%)
May 09, 2023 9.150 9.150 8.870 9.060 2,952,640 -0.18(-1.95%)
May 08, 2023 9.360 9.390 9.140 9.240 83,696 -0.11(-1.18%)
May 05, 2023 9.500 9.500 9.330 9.350 83,312 -0.15(-1.58%)
May 04, 2023 9.400 9.580 9.350 9.500 107,292 +0.13(+1.39%)
May 03, 2023 9.250 9.530 9.140 9.370 186,198 +0.04(+0.43%)
May 02, 2023 9.490 9.600 9.085 9.330 111,494 -0.26(-2.71%)
May 01, 2023 9.640 9.730 9.460 9.590 102,086 -0.06(-0.62%)
Apr 28, 2023 9.340 9.670 9.320 9.650 98,645 +0.27(+2.88%)
Apr 27, 2023 9.440 9.510 9.270 9.380 96,860 -0.01(-0.11%)
Apr 26, 2023 9.350 9.410 9.210 9.390 131,716 +0.05(+0.54%)
Apr 25, 2023 9.220 9.460 9.130 9.340 168,734 +0.03(+0.32%)
Apr 24, 2023 9.230 9.450 9.170 9.310 175,991 +0.08(+0.87%)
Apr 21, 2023 9.020 9.250 8.830 9.230 150,274 +0.09(+0.98%)
Apr 20, 2023 9.010 9.150 8.920 9.140 81,928 +0.03(+0.33%)
Apr 19, 2023 8.940 9.320 8.880 9.110 183,305 +0.08(+0.89%)
Apr 18, 2023 9.240 9.260 9.000 9.030 193,175 -0.17(-1.85%)
Apr 17, 2023 9.060 9.250 8.946 9.200 136,066 +0.16(+1.77%)
Apr 14, 2023 8.930 9.080 8.780 9.040 266,819 +0.12(+1.35%)
Apr 13, 2023 8.930 9.100 8.900 8.920 117,799 +0.06(+0.68%)
Apr 12, 2023 8.890 9.010 8.750 8.860 244,046 +0.08(+0.91%)
Apr 11, 2023 9.090 9.108 8.700 8.780 148,936 -0.24(-2.66%)
Apr 10, 2023 8.920 9.249 8.900 9.020 214,842 +0.20(+2.27%)
Apr 06, 2023 8.630 8.850 8.450 8.820 173,793 +0.21(+2.44%)
Apr 05, 2023 8.560 8.800 8.430 8.610 201,738 +0.21(+2.50%)
Apr 04, 2023 8.680 8.700 8.300 8.400 143,679 -0.27(-3.11%)
Apr 03, 2023 8.800 8.850 8.450 8.670 149,352 -0.09(-1.03%)
Mar 31, 2023 8.630 8.910 8.480 8.760 396,672 +0.16(+1.86%)
Mar 30, 2023 8.850 8.920 8.140 8.600 886,991 -0.25(-2.82%)
Mar 29, 2023 8.690 9.220 8.690 8.850 407,836 +0.31(+3.63%)
Mar 28, 2023 7.340 8.700 7.230 8.540 873,229 +1.44(+20.28%)
Mar 27, 2023 7.110 7.160 6.980 7.100 78,768 -0.02(-0.28%)
Mar 24, 2023 7.070 7.140 6.900 7.120 82,437 +0.00(+0.00%)
Mar 23, 2023 6.970 7.200 6.970 7.120 134,205 +0.18(+2.59%)
Mar 22, 2023 7.270 7.270 6.900 6.940 132,789 -0.31(-4.28%)
Mar 21, 2023 7.100 7.270 7.100 7.250 99,503 +0.19(+2.69%)
Mar 20, 2023 7.040 7.120 6.990 7.060 92,847 +0.01(+0.14%)
Mar 17, 2023 7.080 7.120 6.950 7.050 124,096 -0.09(-1.26%)
Mar 16, 2023 7.140 7.180 6.930 7.140 94,593 -0.04(-0.56%)
Mar 15, 2023 7.100 7.190 6.970 7.180 98,624 -0.05(-0.69%)
Mar 14, 2023 7.380 7.400 7.120 7.230 108,551 -0.02(-0.28%)
Mar 13, 2023 7.130 7.360 7.130 7.250 119,037 +0.04(+0.55%)
Mar 10, 2023 7.470 7.470 7.130 7.210 305,378 -0.23(-3.09%)
Mar 09, 2023 7.620 7.730 7.430 7.440 73,162 -0.19(-2.49%)
Mar 08, 2023 7.560 7.650 7.513 7.630 43,706 +0.08(+1.06%)
Mar 07, 2023 7.950 7.958 7.500 7.550 115,332 -0.39(-4.91%)
Mar 06, 2023 7.930 8.160 7.900 7.940 84,843 +0.02(+0.25%)
Mar 03, 2023 7.640 7.990 7.640 7.920 93,772 +0.31(+4.07%)
Mar 02, 2023 7.640 7.650 7.500 7.610 62,854 -0.09(-1.17%)
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.