Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

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

IHS Holding Ltd (NY: IHS )

3.290 -0.030 (-0.90%)
Official Closing Price Updated: 7:00 PM EDT, Aug 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2024 3.320 3.380 3.270 3.290 201,442 -0.03(-0.90%)
Aug 29, 2024 3.420 3.430 3.310 3.320 111,161 -0.09(-2.64%)
Aug 28, 2024 3.460 3.480 3.370 3.410 165,724 -0.05(-1.45%)
Aug 27, 2024 3.530 3.530 3.380 3.460 152,992 -0.07(-1.98%)
Aug 26, 2024 3.580 3.675 3.510 3.530 260,418 -0.07(-1.94%)
Aug 23, 2024 3.610 3.720 3.580 3.600 240,040 +0.02(+0.56%)
Aug 22, 2024 3.530 3.640 3.490 3.580 338,218 -0.03(-0.83%)
Aug 21, 2024 3.500 3.630 3.500 3.610 371,948 +0.11(+3.14%)
Aug 20, 2024 3.540 3.580 3.490 3.500 246,627 -0.06(-1.69%)
Aug 19, 2024 3.560 3.585 3.370 3.560 298,373 +0.08(+2.30%)
Aug 16, 2024 3.400 3.610 3.380 3.480 388,753 +0.05(+1.46%)
Aug 15, 2024 3.250 3.460 3.190 3.430 355,518 +0.17(+5.21%)
Aug 14, 2024 3.230 3.300 3.123 3.260 468,529 -0.02(-0.61%)
Aug 13, 2024 2.800 3.280 2.700 3.280 1,989,200 +0.48(+17.14%)
Aug 12, 2024 2.900 2.900 2.770 2.800 973,693 -0.10(-3.45%)
Aug 09, 2024 2.980 3.010 2.870 2.900 441,071 -0.09(-3.01%)
Aug 08, 2024 3.000 3.140 2.850 2.990 4,259,068 -0.01(-0.33%)
Aug 07, 2024 2.580 3.300 2.565 3.000 3,995,741 +0.43(+16.73%)
Aug 06, 2024 2.650 2.675 2.570 2.570 203,700 -0.08(-3.02%)
Aug 05, 2024 2.690 2.720 2.560 2.650 250,223 -0.16(-5.69%)
Aug 02, 2024 2.750 2.810 2.650 2.810 572,630 +0.01(+0.36%)
Aug 01, 2024 2.800 2.810 2.690 2.800 463,016 -0.03(-1.06%)
Jul 31, 2024 2.860 2.890 2.790 2.830 806,395 -0.01(-0.35%)
Jul 30, 2024 2.910 2.950 2.820 2.840 204,363 -0.09(-3.07%)
Jul 29, 2024 3.030 3.030 2.910 2.930 159,028 -0.07(-2.33%)
Jul 26, 2024 2.830 3.010 2.830 3.000 337,330 +0.24(+8.70%)
Jul 25, 2024 2.920 3.000 2.740 2.760 1,387,179 -0.14(-4.83%)
Jul 24, 2024 2.900 2.920 2.830 2.900 402,749 +0.01(+0.35%)
Jul 23, 2024 2.890 2.960 2.860 2.890 392,095 +0.00(+0.00%)
Jul 22, 2024 2.810 2.910 2.810 2.890 163,045 +0.02(+0.70%)
Jul 19, 2024 2.800 2.925 2.780 2.870 172,341 +0.07(+2.50%)
Jul 18, 2024 2.870 2.900 2.775 2.800 352,871 -0.05(-1.75%)
Jul 17, 2024 3.020 3.060 2.840 2.850 2,337,569 -0.16(-5.32%)
Jul 16, 2024 2.930 3.010 2.930 3.010 1,197,842 +0.07(+2.38%)
Jul 15, 2024 2.970 3.005 2.910 2.940 2,013,659 -0.04(-1.34%)
Jul 12, 2024 2.970 3.040 2.950 2.980 311,513 +0.01(+0.34%)
Jul 11, 2024 2.940 3.000 2.910 2.970 239,350 +0.05(+1.71%)
Jul 10, 2024 2.890 2.950 2.810 2.920 263,246 +0.02(+0.69%)
Jul 09, 2024 2.940 2.940 2.830 2.900 698,736 -0.04(-1.36%)
Jul 08, 2024 3.020 3.070 2.930 2.940 134,704 -0.06(-2.00%)
Jul 05, 2024 2.950 3.070 2.930 3.000 273,920 +0.05(+1.69%)
Jul 03, 2024 2.970 3.070 2.950 2.950 105,319 -0.01(-0.34%)
Jul 02, 2024 3.060 3.060 2.895 2.960 469,941 -0.10(-3.27%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.