Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

IHS Holding Ltd (NY: IHS )

3.140 -0.110 (-3.38%)
Official Closing Price Updated: 4:10 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 3.340 3.365 3.250 3.250 252,450 -0.10(-2.99%)
May 20, 2024 3.370 3.460 3.340 3.350 278,627 -0.01(-0.30%)
May 17, 2024 3.390 3.450 3.290 3.360 337,789 -0.03(-0.88%)
May 16, 2024 3.370 3.470 3.245 3.390 396,647 +0.02(+0.59%)
May 15, 2024 3.390 3.420 3.170 3.370 698,835 +0.06(+1.81%)
May 14, 2024 3.470 3.640 3.110 3.310 815,284 -0.54(-14.03%)
May 13, 2024 3.720 3.890 3.680 3.850 411,406 +0.10(+2.67%)
May 10, 2024 3.940 4.045 3.655 3.750 442,451 -0.20(-5.06%)
May 09, 2024 3.860 3.985 3.860 3.950 216,099 +0.06(+1.54%)
May 08, 2024 3.930 3.935 3.830 3.890 316,383 -0.06(-1.52%)
May 07, 2024 3.780 4.070 3.740 3.950 606,055 +0.18(+4.77%)
May 06, 2024 3.810 3.830 3.620 3.770 344,397 -0.03(-0.79%)
May 03, 2024 3.850 3.885 3.770 3.800 142,236 -0.01(-0.26%)
May 02, 2024 3.640 3.840 3.585 3.810 351,219 +0.19(+5.25%)
May 01, 2024 3.600 3.640 3.495 3.620 268,292 +0.03(+0.84%)
Apr 30, 2024 3.580 3.645 3.570 3.590 363,587 -0.02(-0.55%)
Apr 29, 2024 3.580 3.660 3.530 3.610 203,499 +0.08(+2.27%)
Apr 26, 2024 3.440 3.540 3.440 3.530 156,909 +0.09(+2.62%)
Apr 25, 2024 3.410 3.445 3.370 3.440 177,371 -0.01(-0.29%)
Apr 24, 2024 3.400 3.460 3.345 3.450 218,288 +0.04(+1.17%)
Apr 23, 2024 3.330 3.430 3.315 3.410 138,682 +0.06(+1.79%)
Apr 22, 2024 3.350 3.445 3.310 3.350 219,450 +0.03(+0.90%)
Apr 19, 2024 3.200 3.340 3.200 3.320 196,825 +0.06(+1.84%)
Apr 18, 2024 3.120 3.280 3.060 3.260 170,814 +0.15(+4.82%)
Apr 17, 2024 3.160 3.215 3.055 3.110 236,606 -0.05(-1.58%)
Apr 16, 2024 3.200 3.225 3.100 3.160 301,503 -0.08(-2.47%)
Apr 15, 2024 3.380 3.420 3.170 3.240 317,489 -0.11(-3.28%)
Apr 12, 2024 3.530 3.560 3.350 3.350 359,929 -0.18(-5.10%)
Apr 11, 2024 3.480 3.530 3.430 3.530 211,603 +0.06(+1.73%)
Apr 10, 2024 3.480 3.520 3.390 3.470 290,804 -0.09(-2.53%)
Apr 09, 2024 3.430 3.645 3.390 3.560 428,679 +0.13(+3.79%)
Apr 08, 2024 3.570 3.670 3.430 3.430 422,001 -0.11(-3.11%)
Apr 05, 2024 3.640 3.830 3.540 3.540 432,085 -0.12(-3.28%)
Apr 04, 2024 3.680 3.760 3.570 3.660 580,447 -0.01(-0.27%)
Apr 03, 2024 3.600 3.690 3.555 3.670 218,676 +0.05(+1.38%)
Apr 02, 2024 3.430 3.650 3.380 3.620 311,866 +0.17(+4.93%)
Apr 01, 2024 3.560 3.630 3.390 3.450 348,612 -0.08(-2.27%)
Mar 28, 2024 3.870 3.890 3.530 3.530 652,988 -0.32(-8.31%)
Mar 27, 2024 3.830 3.930 3.675 3.850 869,115 +0.01(+0.26%)
Mar 26, 2024 3.490 3.880 3.480 3.840 1,111,494 +0.36(+10.34%)
Mar 25, 2024 3.330 3.480 3.295 3.480 426,280 +0.17(+5.14%)
Mar 22, 2024 3.410 3.430 3.310 3.310 343,445 -0.08(-2.36%)
Mar 21, 2024 3.520 3.520 3.220 3.390 686,905 -0.11(-3.14%)
Mar 20, 2024 3.550 3.550 3.190 3.500 1,260,477 +0.01(+0.29%)
Mar 19, 2024 3.200 3.510 3.175 3.490 673,776 +0.27(+8.39%)
Mar 18, 2024 3.040 3.290 2.990 3.220 827,381 +0.18(+5.92%)
Mar 15, 2024 3.000 3.090 2.965 3.040 755,333 +0.03(+1.00%)
Mar 14, 2024 2.840 3.150 2.770 3.010 1,021,641 +0.17(+5.99%)
Mar 13, 2024 2.510 2.890 2.460 2.840 1,153,013 +0.32(+12.70%)
Mar 12, 2024 2.490 2.630 2.180 2.520 1,134,464 +0.01(+0.40%)
Mar 11, 2024 2.410 2.520 2.320 2.510 1,062,697 +0.11(+4.58%)
Mar 08, 2024 2.380 2.430 2.380 2.400 214,145 +0.02(+0.84%)
Mar 07, 2024 2.440 2.500 2.350 2.380 430,494 -0.06(-2.46%)
Mar 06, 2024 2.480 2.480 2.380 2.440 377,325 -0.01(-0.41%)
Mar 05, 2024 2.510 2.550 2.400 2.450 412,815 -0.05(-2.00%)
Mar 04, 2024 2.790 2.790 2.450 2.500 880,692 -0.29(-10.39%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.