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
2023-12-29 4.54 4.64 4.48 4.60 0.3M
2023-12-28 4.69 4.79 4.50 4.59 0.4M
2023-12-27 4.55 4.76 4.43 4.70 0.5M
2023-12-26 4.26 4.51 4.23 4.50 0.5M
2023-12-22 4.30 4.44 4.26 4.30 0.7M
2023-12-21 4.21 4.29 4.12 4.26 0.4M
2023-12-20 4.23 4.35 4.20 4.21 0.5M
2023-12-19 4.26 4.32 4.18 4.28 0.5M
2023-12-18 4.20 4.37 4.15 4.24 0.9M
2023-12-15 4.40 4.47 4.18 4.18 1.2M
2023-12-14 4.43 4.64 4.34 4.38 1.2M
2023-12-13 4.20 4.44 4.15 4.43 0.7M
2023-12-12 4.23 4.27 4.14 4.21 0.4M
2023-12-11 4.25 4.32 4.19 4.23 0.3M
2023-12-08 4.33 4.33 4.21 4.29 0.3M
2023-12-07 4.45 4.46 4.27 4.30 0.5M
2023-12-06 4.57 4.62 4.46 4.47 0.2M
2023-12-05 4.71 4.79 4.56 4.58 0.3M
2023-12-04 4.77 4.87 4.69 4.70 0.3M
2023-12-01 4.62 4.85 4.53 4.77 0.5M
2023-11-30 4.84 4.85 4.54 4.65 0.6M
2023-11-29 4.96 5.09 4.89 4.95 0.5M
2023-11-28 5.02 5.05 4.94 4.96 0.2M
2023-11-27 5.04 5.28 4.97 5.06 0.3M
2023-11-24 4.81 5.16 4.81 5.06 0.2M
2023-11-22 4.99 5.00 4.70 4.73 0.5M
2023-11-21 5.19 5.19 4.85 4.90 0.4M
2023-11-20 5.20 5.23 5.10 5.17 0.1M
2023-11-17 5.24 5.24 4.98 5.17 0.3M
2023-11-16 5.20 5.25 5.12 5.20 0.2M
2023-11-15 5.33 5.33 5.07 5.25 0.3M
2023-11-14 5.37 5.57 4.90 5.30 0.5M
2023-11-13 5.60 5.78 5.54 5.57 0.4M
2023-11-10 5.36 5.51 5.15 5.51 0.1M
2023-11-09 5.47 5.52 5.34 5.38 0.1M
2023-11-08 5.66 5.66 5.43 5.47 0.1M
2023-11-07 5.41 5.61 5.41 5.58 0.1M
2023-11-06 5.63 5.64 5.42 5.50 0.1M
2023-11-03 5.55 5.80 5.55 5.62 0.2M
2023-11-02 5.11 5.56 5.11 5.49 0.3M
2023-11-01 4.91 5.08 4.91 5.05 0.1M
2023-10-31 4.94 5.00 4.75 4.92 0.3M
2023-10-30 4.80 4.98 4.79 4.93 0.3M
2023-10-27 5.00 5.00 4.74 4.75 0.1M
2023-10-26 4.84 5.10 4.79 5.03 0.1M
2023-10-25 4.75 4.98 4.75 4.80 0.2M
2023-10-24 4.98 4.98 4.68 4.82 0.5M
2023-10-23 4.96 5.04 4.87 4.95 0.4M
2023-10-20 5.04 5.10 4.91 4.95 0.2M
2023-10-19 5.26 5.29 5.03 5.05 0.3M
2023-10-18 4.99 5.37 4.87 5.30 0.4M
2023-10-17 4.87 4.99 4.81 4.95 0.4M
2023-10-16 5.03 5.09 4.76 4.89 0.7M
2023-10-13 5.31 5.34 5.01 5.02 0.4M
2023-10-12 5.89 5.95 5.23 5.31 0.2M
2023-10-11 5.90 5.93 5.75 5.86 0.4M
2023-10-10 5.69 6.00 5.69 5.91 0.4M
2023-10-09 5.48 5.80 5.45 5.71 0.6M
2023-10-06 5.53 5.68 5.46 5.51 0.4M
2023-10-05 5.18 5.68 5.18 5.60 1.3M
2023-10-04 5.25 5.32 5.10 5.19 0.3M
2023-10-03 5.37 5.50 5.24 5.25 0.3M
2023-10-02 5.52 5.74 5.40 5.42 0.6M
2023-09-29 6.03 6.16 5.50 5.55 0.6M
2023-09-28 5.73 6.06 5.68 6.03 0.7M
2023-09-27 5.25 5.84 5.25 5.74 0.6M
2023-09-26 5.08 5.41 5.04 5.20 0.4M
2023-09-25 5.09 5.25 4.85 5.17 0.4M
2023-09-22 4.87 5.25 4.60 5.14 0.9M
2023-09-21 4.76 5.02 4.72 4.82 0.5M
2023-09-20 4.60 5.01 4.60 4.78 0.4M
2023-09-19 4.63 4.65 4.51 4.62 0.5M
2023-09-18 4.81 4.85 4.54 4.56 0.7M
2023-09-15 4.80 5.04 4.77 4.90 0.4M
2023-09-14 4.81 5.03 4.75 4.85 0.4M
2023-09-13 5.07 5.07 4.74 4.82 0.7M
2023-09-12 5.29 5.32 5.00 5.06 0.9M
2023-09-11 5.89 5.91 4.57 5.31 2.1M
2023-09-08 7.30 7.31 5.83 5.95 1.2M
2023-09-07 7.46 7.55 7.30 7.31 0.2M
2023-09-06 7.50 7.54 7.40 7.49 0.2M
2023-09-05 7.56 7.56 7.40 7.50 0.2M
2023-09-01 7.43 7.66 7.42 7.60 0.3M
2023-08-31 7.35 7.65 7.23 7.41 0.2M
2023-08-30 7.47 7.53 7.33 7.35 0.3M
2023-08-29 7.38 7.55 7.30 7.47 0.2M
2023-08-28 7.18 7.38 7.18 7.34 0.1M
2023-08-25 7.30 7.30 7.02 7.17 0.2M
2023-08-24 7.00 7.35 7.00 7.27 0.4M
2023-08-23 6.86 7.11 6.85 7.02 0.1M
2023-08-22 6.96 7.00 6.79 6.86 0.2M
2023-08-21 6.70 6.97 6.63 6.95 0.1M
2023-08-18 6.66 6.83 6.62 6.73 0.2M
2023-08-17 7.00 7.00 6.59 6.70 0.4M
2023-08-16 7.33 7.41 6.97 6.98 0.5M
2023-08-15 7.61 8.03 7.01 7.32 0.6M
2023-08-14 7.85 7.95 7.71 7.93 0.2M
2023-08-11 7.75 7.90 7.70 7.85 0.1M
2023-08-10 7.57 7.84 7.57 7.78 0.2M
2023-08-09 7.65 7.78 7.60 7.66 0.3M
2023-08-08 7.56 7.72 7.48 7.71 0.1M
2023-08-07 7.81 7.84 7.52 7.63 0.2M
2023-08-04 8.00 8.09 7.64 7.85 0.9M
2023-08-03 8.42 8.52 8.32 8.34 0.3M
2023-08-02 8.32 8.54 8.28 8.48 0.2M
2023-08-01 8.06 8.43 8.06 8.40 0.2M
2023-07-31 8.20 8.21 8.00 8.10 0.2M
2023-07-28 8.34 8.42 8.12 8.20 0.2M
2023-07-27 8.50 8.50 8.29 8.34 0.1M
2023-07-26 8.44 8.60 8.24 8.48 0.2M
2023-07-25 8.85 8.85 8.41 8.46 0.2M
2023-07-24 8.90 8.99 8.84 8.88 0.1M
2023-07-21 9.08 9.08 8.89 8.93 0.2M
2023-07-20 9.09 9.13 8.95 9.04 0.2M
2023-07-19 9.01 9.18 8.97 9.11 0.3M
2023-07-18 9.00 9.14 8.94 8.96 0.2M
2023-07-17 9.28 9.32 8.90 8.91 0.3M
2023-07-14 9.44 9.44 9.15 9.28 0.3M
2023-07-13 9.94 9.94 9.44 9.46 0.2M
2023-07-12 9.73 10.00 9.72 9.94 0.1M
2023-07-11 9.72 9.91 9.51 9.60 0.4M
2023-07-10 9.73 9.83 9.60 9.72 0.2M
2023-07-07 9.74 9.90 9.69 9.75 0.1M
2023-07-06 9.76 9.77 9.50 9.75 0.1M
2023-07-05 9.58 9.94 9.43 9.76 0.2M
2023-07-03 9.79 9.91 9.57 9.60 0.1M
2023-06-30 9.93 10.13 9.73 9.78 0.3M
2023-06-29 9.81 9.85 9.51 9.58 0.2M
2023-06-28 9.63 9.96 9.45 9.77 0.3M
2023-06-27 9.05 9.66 8.90 9.58 0.7M
2023-06-26 8.57 8.80 8.42 8.72 0.2M
2023-06-23 8.66 8.66 8.33 8.54 0.3M
2023-06-22 8.54 9.19 8.31 8.72 0.5M
2023-06-21 8.44 8.58 8.27 8.49 0.2M
2023-06-20 8.30 8.64 8.30 8.45 0.3M
2023-06-16 8.67 8.80 8.27 8.37 0.7M
2023-06-15 8.75 8.92 8.58 8.68 0.2M
2023-06-14 8.59 8.79 8.30 8.75 0.4M
2023-06-13 8.61 8.90 8.56 8.59 0.3M
2023-06-12 8.30 8.60 8.22 8.59 0.4M
2023-06-09 8.38 8.40 8.26 8.27 0.1M
2023-06-08 8.32 8.44 8.20 8.40 0.4M
2023-06-07 8.32 8.47 8.25 8.35 0.5M
2023-06-06 8.13 8.38 8.13 8.28 0.1M
2023-06-05 8.34 8.39 8.13 8.16 0.1M
2023-06-02 8.34 8.46 8.25 8.32 0.1M
2023-06-01 8.31 8.36 8.08 8.28 0.2M
2023-05-31 8.08 8.28 8.05 8.25 0.1M
2023-05-30 7.94 8.15 7.82 8.07 0.1M
2023-05-26 7.94 8.06 7.80 7.91 0.1M
2023-05-25 7.99 8.02 7.72 7.94 0.2M
2023-05-24 8.05 8.43 8.00 8.01 0.2M
2023-05-23 8.59 8.59 7.82 8.08 0.5M
2023-05-22 8.23 8.60 8.18 8.51 0.2M
2023-05-19 8.12 8.23 8.06 8.21 0.1M
2023-05-18 8.24 8.28 8.06 8.20 0.1M
2023-05-17 8.52 8.52 7.95 8.27 0.2M
2023-05-16 8.48 8.61 8.40 8.44 0.1M
2023-05-15 8.49 8.55 8.40 8.53 0.1M
2023-05-12 8.85 8.92 8.27 8.48 0.4M
2023-05-11 9.13 9.22 8.88 9.06 2.5M
2023-05-10 9.12 9.31 9.11 9.21 0.1M
2023-05-09 9.15 9.15 8.55 9.06 3.0M
2023-05-08 9.36 9.39 9.14 9.24 0.1M
2023-05-05 9.50 9.50 9.33 9.35 0.1M
2023-05-04 9.40 9.58 9.35 9.50 0.1M
2023-05-03 9.25 9.53 9.14 9.37 0.2M
2023-05-02 9.49 9.60 9.09 9.33 0.1M
2023-05-01 9.64 9.73 9.46 9.59 0.1M
2023-04-28 9.34 9.67 9.32 9.65 0.1M
2023-04-27 9.44 9.51 9.27 9.38 0.1M
2023-04-26 9.35 9.41 9.21 9.39 0.1M
2023-04-25 9.22 9.46 9.13 9.34 0.2M
2023-04-24 9.23 9.45 9.17 9.31 0.2M
2023-04-21 9.02 9.25 8.83 9.23 0.2M
2023-04-20 9.01 9.15 8.92 9.14 0.1M
2023-04-19 8.94 9.32 8.88 9.11 0.2M
2023-04-18 9.24 9.26 9.00 9.03 0.2M
2023-04-17 9.06 9.25 8.95 9.20 0.1M
2023-04-14 8.93 9.08 8.78 9.04 0.3M
2023-04-13 8.93 9.10 8.90 8.92 0.1M
2023-04-12 8.89 9.01 8.75 8.86 0.2M
2023-04-11 9.09 9.11 8.70 8.78 0.1M
2023-04-10 8.92 9.25 8.90 9.02 0.2M
2023-04-06 8.63 8.85 8.45 8.82 0.2M
2023-04-05 8.56 8.80 8.43 8.61 0.2M
2023-04-04 8.68 8.70 8.30 8.40 0.1M
2023-04-03 8.80 8.85 8.45 8.67 0.1M
2023-03-31 8.63 8.91 8.48 8.76 0.4M
2023-03-30 8.85 8.92 8.14 8.60 0.9M
2023-03-29 8.69 9.22 8.69 8.85 0.4M
2023-03-28 7.34 8.70 7.23 8.54 0.9M
2023-03-27 7.11 7.16 6.98 7.10 0.1M
2023-03-24 7.07 7.14 6.90 7.12 0.1M
2023-03-23 6.97 7.20 6.97 7.12 0.1M
2023-03-22 7.27 7.27 6.90 6.94 0.1M
2023-03-21 7.10 7.27 7.10 7.25 0.1M
2023-03-20 7.04 7.12 6.99 7.06 0.1M
2023-03-17 7.08 7.12 6.95 7.05 0.1M
2023-03-16 7.14 7.18 6.93 7.14 0.1M
2023-03-15 7.10 7.19 6.97 7.18 0.1M
2023-03-14 7.38 7.40 7.12 7.23 0.1M
2023-03-13 7.13 7.36 7.13 7.25 0.1M
2023-03-10 7.47 7.47 7.13 7.21 0.3M
2023-03-09 7.62 7.73 7.43 7.44 0.1M
2023-03-08 7.56 7.65 7.51 7.63 0.0M
2023-03-07 7.95 7.96 7.50 7.55 0.1M
2023-03-06 7.93 8.16 7.90 7.94 0.1M
2023-03-03 7.64 7.99 7.64 7.92 0.1M
2023-03-02 7.64 7.65 7.50 7.61 0.1M
2023-03-01 7.73 7.86 7.64 7.70 0.1M
2023-02-28 7.47 7.79 7.47 7.70 0.1M
2023-02-27 7.48 7.48 7.39 7.46 0.1M
2023-02-24 7.36 7.48 7.36 7.41 0.1M
2023-02-23 7.43 7.46 7.33 7.41 0.2M
2023-02-22 7.29 7.44 7.23 7.37 0.2M
2023-02-21 7.43 7.45 7.24 7.26 0.2M
2023-02-17 7.54 7.67 7.49 7.51 0.2M
2023-02-16 7.41 7.62 7.40 7.55 0.1M
2023-02-15 7.43 7.56 7.30 7.55 0.1M
2023-02-14 7.29 7.55 7.25 7.46 0.1M
2023-02-13 7.46 7.48 7.25 7.34 0.1M
2023-02-10 7.50 7.51 7.29 7.44 0.2M
2023-02-09 7.67 7.76 7.51 7.53 0.1M
2023-02-08 7.62 7.83 7.55 7.68 0.1M
2023-02-07 7.60 7.74 7.47 7.66 0.2M
2023-02-06 8.00 8.00 7.43 7.56 0.3M
2023-02-03 8.29 8.44 7.93 8.02 0.2M
2023-02-02 8.00 8.50 7.89 8.36 0.7M
2023-02-01 7.50 7.94 7.45 7.88 0.2M
2023-01-31 7.59 7.69 7.57 7.68 0.1M
2023-01-30 7.91 7.93 7.53 7.55 0.2M
2023-01-27 7.84 8.00 7.82 7.99 0.2M
2023-01-26 7.82 7.89 7.70 7.85 0.1M
2023-01-25 7.72 7.81 7.69 7.75 0.1M
2023-01-24 7.84 8.00 7.73 7.76 0.1M
2023-01-23 7.89 8.00 7.80 7.80 0.2M
2023-01-20 7.47 7.78 7.45 7.72 0.2M
2023-01-19 7.38 7.46 7.27 7.45 0.1M
2023-01-18 7.49 7.57 7.42 7.42 0.1M
2023-01-17 7.60 7.75 7.46 7.47 0.2M
2023-01-13 7.17 7.63 7.17 7.62 0.4M
2023-01-12 6.92 7.10 6.76 7.07 0.3M
2023-01-11 6.89 6.89 6.76 6.81 0.1M
2023-01-10 6.56 6.85 6.54 6.85 0.2M
2023-01-09 6.47 6.64 6.47 6.54 0.2M
2023-01-06 6.51 6.65 6.45 6.48 0.2M
2023-01-05 6.47 6.69 6.39 6.48 0.2M
2023-01-04 6.29 6.71 6.26 6.50 0.3M
2023-01-03 6.20 6.37 6.20 6.26 0.2M