IHS Holding

IHS
🏛️ usa →
6.82
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 14.02 14.36 13.94 14.10 0.1M
2021-12-30 13.97 14.25 13.86 14.06 0.2M
2021-12-29 14.18 14.32 13.96 14.01 0.1M
2021-12-28 14.25 14.35 14.06 14.19 0.1M
2021-12-27 14.29 14.54 14.19 14.33 0.1M
2021-12-23 13.98 14.43 13.92 14.32 0.2M
2021-12-22 13.50 14.07 13.10 14.05 0.3M
2021-12-21 12.85 13.16 12.85 13.14 0.1M
2021-12-20 12.71 12.86 12.34 12.86 0.2M
2021-12-17 13.04 13.09 12.56 12.93 1.4M
2021-12-16 12.87 13.10 12.81 13.02 0.2M
2021-12-15 12.63 13.01 12.61 12.90 0.3M
2021-12-14 12.93 13.04 12.34 12.80 0.2M
2021-12-13 12.98 13.28 12.90 12.98 0.3M
2021-12-10 13.17 13.27 12.72 12.98 0.2M
2021-12-09 13.44 13.55 13.03 13.13 0.2M
2021-12-08 13.87 13.87 13.27 13.40 0.3M
2021-12-07 13.75 13.98 13.30 13.46 0.4M
2021-12-06 13.33 13.99 13.00 13.42 0.2M
2021-12-03 13.41 13.48 12.82 13.14 0.4M
2021-12-02 13.32 13.55 13.10 13.43 0.3M
2021-12-01 13.57 13.95 13.22 13.31 0.5M
2021-11-30 14.06 14.06 13.18 13.49 0.5M
2021-11-29 14.50 14.55 13.76 14.04 0.4M
2021-11-26 14.57 14.82 14.04 14.42 0.2M
2021-11-24 15.54 15.78 14.70 14.93 0.3M
2021-11-23 14.82 15.68 14.50 15.54 0.4M
2021-11-22 15.01 15.24 14.50 14.91 0.2M
2021-11-19 15.60 15.63 15.00 15.01 0.3M
2021-11-18 16.29 16.35 15.60 15.61 0.2M
2021-11-17 15.77 16.17 15.42 15.68 0.2M
2021-11-16 15.50 16.13 15.47 15.75 0.5M
2021-11-15 16.16 16.29 15.50 15.68 0.4M
2021-11-12 15.91 16.23 15.80 16.16 0.2M
2021-11-11 15.54 15.95 15.11 15.91 0.6M
2021-11-10 16.45 16.59 15.50 15.50 0.6M
2021-11-09 16.35 16.50 16.25 16.45 0.3M
2021-11-08 17.00 17.09 16.13 16.30 0.5M
2021-11-05 16.35 16.48 16.23 16.32 0.2M
2021-11-04 16.43 16.53 16.03 16.36 0.1M
2021-11-03 16.56 16.56 16.04 16.43 0.3M
2021-11-02 16.53 16.80 16.25 16.40 0.2M
2021-11-01 16.88 17.20 16.52 16.66 0.2M
2021-10-29 16.42 16.92 16.42 16.82 0.1M
2021-10-28 16.56 16.67 16.41 16.52 0.2M
2021-10-27 16.66 16.84 16.40 16.55 0.5M
2021-10-26 17.01 17.15 16.50 16.75 0.6M
2021-10-25 17.20 17.27 17.00 17.03 0.4M
2021-10-22 17.22 17.36 17.02 17.17 0.3M
2021-10-21 17.14 17.30 17.01 17.08 0.3M
2021-10-20 17.00 17.48 16.82 17.19 0.4M
2021-10-19 17.50 17.63 16.84 17.00 0.8M
2021-10-18 16.63 17.68 16.50 17.43 1.6M
2021-10-15 17.11 17.79 16.50 16.69 3.2M
2021-10-14 17.65 18.48 16.83 17.00 10.7M