Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

IHS Holding Ltd (NY: IHS )

2.960 +0.090 (+3.14%)
Official Closing Price Updated: 7:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 2.900 2.990 2.830 2.960 420,583 +0.09(+3.14%)
Nov 21, 2024 2.860 2.890 2.710 2.870 412,669 +0.08(+2.87%)
Nov 20, 2024 2.730 2.840 2.730 2.790 418,675 -0.01(-0.36%)
Nov 19, 2024 2.820 2.840 2.730 2.800 304,788 +0.00(+0.00%)
Nov 18, 2024 2.650 2.810 2.610 2.800 350,325 +0.16(+6.06%)
Nov 15, 2024 2.600 2.695 2.565 2.640 355,498 +0.04(+1.54%)
Nov 14, 2024 2.560 2.670 2.530 2.600 344,279 +0.02(+0.78%)
Nov 13, 2024 2.700 2.738 2.570 2.580 432,122 -0.06(-2.27%)
Nov 12, 2024 2.850 2.940 2.440 2.640 933,212 -0.13(-4.69%)
Nov 11, 2024 2.800 2.850 2.730 2.770 258,946 -0.03(-1.07%)
Nov 08, 2024 2.850 2.870 2.735 2.800 373,454 -0.04(-1.41%)
Nov 07, 2024 2.960 2.990 2.825 2.840 272,502 -0.14(-4.70%)
Nov 06, 2024 3.010 3.020 2.930 2.980 309,235 -0.01(-0.33%)
Nov 05, 2024 2.900 3.010 2.880 2.990 238,914 +0.06(+2.05%)
Nov 04, 2024 2.790 2.930 2.780 2.930 383,914 +0.11(+3.90%)
Nov 01, 2024 3.000 3.000 2.670 2.820 713,948 -0.13(-4.41%)
Oct 31, 2024 3.000 3.020 2.940 2.950 330,871 -0.03(-1.01%)
Oct 30, 2024 3.010 3.050 2.955 2.980 232,886 -0.02(-0.67%)
Oct 29, 2024 2.960 3.010 2.890 3.000 257,051 +0.02(+0.67%)
Oct 28, 2024 3.020 3.040 2.980 2.980 174,416 -0.02(-0.67%)
Oct 25, 2024 2.950 3.020 2.950 3.000 154,211 +0.04(+1.35%)
Oct 24, 2024 3.000 3.010 2.900 2.960 247,273 -0.03(-1.00%)
Oct 23, 2024 3.050 3.060 2.990 2.990 178,704 -0.06(-1.97%)
Oct 22, 2024 3.030 3.072 3.000 3.050 188,349 +0.02(+0.66%)
Oct 21, 2024 3.060 3.080 3.000 3.030 145,010 -0.05(-1.62%)
Oct 18, 2024 3.010 3.120 3.000 3.080 150,722 +0.08(+2.67%)
Oct 17, 2024 3.010 3.040 3.000 3.000 216,994 -0.02(-0.66%)
Oct 16, 2024 3.060 3.130 3.020 3.020 179,624 -0.02(-0.66%)
Oct 15, 2024 3.010 3.070 3.010 3.040 178,229 +0.02(+0.66%)
Oct 14, 2024 3.030 3.050 2.990 3.020 148,260 +0.00(+0.00%)
Oct 11, 2024 2.940 3.030 2.930 3.020 174,834 +0.06(+2.03%)
Oct 10, 2024 3.000 3.010 2.890 2.960 265,358 -0.05(-1.66%)
Oct 09, 2024 3.030 3.060 3.000 3.010 221,887 -0.04(-1.31%)
Oct 08, 2024 3.090 3.110 3.030 3.050 260,518 -0.08(-2.56%)
Oct 07, 2024 3.150 3.170 3.070 3.130 207,832 -0.05(-1.57%)
Oct 04, 2024 3.070 3.180 3.060 3.180 292,836 +0.10(+3.25%)
Oct 03, 2024 3.110 3.110 3.020 3.080 177,563 -0.02(-0.65%)
Oct 02, 2024 3.010 3.110 2.850 3.100 292,506 +0.08(+2.65%)
Oct 01, 2024 3.000 3.060 2.960 3.020 337,616 +0.03(+1.00%)
Sep 30, 2024 3.040 3.090 2.970 2.990 467,910 -0.10(-3.24%)
Sep 27, 2024 3.100 3.200 3.080 3.090 225,057 +0.00(+0.00%)
Sep 26, 2024 3.150 3.150 3.020 3.090 215,723 +0.01(+0.32%)
Sep 25, 2024 3.150 3.150 3.050 3.080 150,521 -0.10(-3.14%)
Sep 24, 2024 3.060 3.190 3.030 3.180 224,120 +0.14(+4.61%)
Sep 23, 2024 2.990 3.095 2.920 3.040 258,839 +0.06(+2.01%)
Sep 20, 2024 3.000 3.070 2.895 2.980 288,622 -0.06(-1.97%)
Sep 19, 2024 3.100 3.100 3.030 3.040 199,528 -0.02(-0.65%)
Sep 18, 2024 3.100 3.130 3.050 3.060 230,248 -0.02(-0.65%)
Sep 17, 2024 3.120 3.140 3.050 3.080 214,806 -0.02(-0.65%)
Sep 16, 2024 3.080 3.130 3.000 3.100 190,049 +0.01(+0.32%)
Sep 13, 2024 3.150 3.157 3.050 3.090 215,733 -0.03(-0.96%)
Sep 12, 2024 3.220 3.220 3.110 3.120 140,139 -0.09(-2.80%)
Sep 11, 2024 3.070 3.290 2.970 3.210 263,688 +0.14(+4.56%)
Sep 10, 2024 3.020 3.100 2.980 3.070 260,779 +0.05(+1.66%)
Sep 09, 2024 3.030 3.140 3.010 3.020 160,093 -0.03(-0.98%)
Sep 06, 2024 3.160 3.160 3.000 3.050 146,532 -0.14(-4.39%)
Sep 05, 2024 3.180 3.200 3.060 3.190 211,250 +0.03(+0.95%)
Sep 04, 2024 3.140 3.250 3.070 3.160 230,536 +0.02(+0.64%)
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
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.