2m 2m 2m 2m 2m 2m 2m
IHS-A (IHS)
NYSE
$8.40-$0.005 (-0.06%)
Price as of Aug 21, 2026 7:30 PM EDT- $2.8BMarket Cap
- 18.48%1-Year Change
- Real Estate ServicesIndustry
IHS-A (IHS)
$8.40-$0.005 (-0.06%)
- 1 Month+2.31%Low Price$8.18High Price$8.40
- 3 Months+1.08%Low Price$8.10High Price$8.40
- 1 Year+18.48%Low Price$6.24High Price$8.73
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
08/21/2026 | 8.35 | 8.41 | 8.35 | 8.40 | +0.48% | 1,658,386 |
08/20/2026 | 8.32 | 8.36 | 8.32 | 8.36 | +0.36% | 497,938 |
08/19/2026 | 8.33 | 8.35 | 8.31 | 8.33 | 0.00% | 426,521 |
08/18/2026 | 8.34 | 8.34 | 8.31 | 8.33 | 0.00% | 1,401,890 |
08/17/2026 | 8.33 | 8.35 | 8.33 | 8.33 | 0.00% | 570,945 |
08/14/2026 | 8.32 | 8.35 | 8.32 | 8.33 | +0.24% | 690,053 |
08/13/2026 | 8.34 | 8.35 | 8.30 | 8.31 | -0.24% | 431,291 |
08/12/2026 | 8.34 | 8.34 | 8.30 | 8.33 | +0.24% | 1,073,323 |
08/11/2026 | 8.34 | 8.34 | 8.30 | 8.31 | +0.12% | 459,779 |
08/11/2026 |
-$0.04 Earnings | |||||
08/10/2026 | 8.32 | 8.33 | 8.29 | 8.30 | -0.60% | 605,045 |
08/07/2026 | 8.22 | 8.35 | 8.22 | 8.35 | +1.33% | 1,139,388 |
08/06/2026 | 8.21 | 8.24 | 8.20 | 8.24 | +0.73% | 242,686 |
08/05/2026 | 8.21 | 8.23 | 8.12 | 8.18 | -0.37% | 585,220 |
08/04/2026 | 8.22 | 8.25 | 8.21 | 8.21 | -0.61% | 386,367 |
08/03/2026 | 8.22 | 8.26 | 8.22 | 8.26 | +0.73% | 263,891 |
07/31/2026 | 8.20 | 8.23 | 8.18 | 8.20 | 0.00% | 14,277,350 |
07/30/2026 | 8.25 | 8.27 | 8.20 | 8.20 | -0.85% | 329,549 |
07/29/2026 | 8.27 | 8.27 | 8.24 | 8.27 | +0.24% | 402,263 |
07/28/2026 | 8.24 | 8.27 | 8.23 | 8.25 | +0.12% | 711,123 |
07/27/2026 | 8.27 | 8.27 | 8.24 | 8.24 | +0.12% | 262,252 |
07/24/2026 | 8.22 | 8.26 | 8.20 | 8.23 | -0.12% | 368,884 |
07/23/2026 | 8.24 | 8.26 | 8.21 | 8.24 | -0.12% | 431,070 |
07/22/2026 | 8.21 | 8.25 | 8.21 | 8.25 | +0.49% | 271,945 |
07/21/2026 | 8.18 | 8.23 | 8.15 | 8.21 | +0.61% | 200,247 |
07/20/2026 | 8.17 | 8.17 | 8.13 | 8.16 | +0.12% | 615,104 |
07/17/2026 | 8.16 | 8.20 | 8.13 | 8.15 | -0.12% | 1,111,115 |
07/16/2026 | 8.16 | 8.17 | 8.11 | 8.16 | 0.00% | 513,003 |
07/15/2026 | 8.20 | 8.23 | 8.13 | 8.16 | -0.61% | 701,869 |
07/14/2026 | 8.25 | 8.26 | 8.19 | 8.21 | -0.12% | 747,522 |
07/13/2026 | 8.27 | 8.30 | 8.21 | 8.22 | -0.72% | 651,793 |
07/10/2026 | 8.19 | 8.29 | 8.19 | 8.28 | +1.47% | 971,039 |
07/09/2026 | 8.14 | 8.16 | 8.11 | 8.16 | +0.25% | 782,388 |
07/08/2026 | 8.19 | 8.19 | 8.11 | 8.14 | -0.12% | 1,112,083 |
07/07/2026 | 8.25 | 8.25 | 8.11 | 8.15 | -1.33% | 1,607,964 |
07/06/2026 | 8.23 | 8.27 | 8.22 | 8.26 | +0.49% | 1,023,915 |
07/02/2026 | 8.23 | 8.28 | 8.21 | 8.22 | +0.24% | 1,075,529 |
07/01/2026 | 8.21 | 8.25 | 8.19 | 8.20 | -0.49% | 2,665,596 |
06/30/2026 | 8.20 | 8.26 | 8.20 | 8.24 | +0.37% | 1,083,611 |
06/29/2026 | 8.24 | 8.25 | 8.19 | 8.21 | -0.36% | 643,178 |
06/26/2026 | 8.23 | 8.27 | 8.21 | 8.24 | 0.00% | 825,879 |
06/25/2026 | 8.20 | 8.27 | 8.19 | 8.24 | +0.73% | 1,309,745 |
06/24/2026 | 8.24 | 8.25 | 8.18 | 8.18 | -0.73% | 1,413,451 |
06/23/2026 | 8.12 | 8.24 | 8.09 | 8.24 | +1.73% | 1,542,350 |
06/22/2026 | 8.16 | 8.24 | 8.10 | 8.10 | -0.49% | 3,335,287 |
06/18/2026 | 8.18 | 8.23 | 8.14 | 8.14 | -0.73% | 2,028,637 |
06/17/2026 | 8.26 | 8.28 | 8.13 | 8.20 | -0.73% | 2,026,216 |
06/16/2026 | 8.26 | 8.29 | 8.26 | 8.26 | 0.00% | 1,004,574 |
06/15/2026 | 8.36 | 8.36 | 8.26 | 8.26 | -1.20% | 685,449 |
06/12/2026 | 8.33 | 8.36 | 8.26 | 8.36 | +0.84% | 2,365,871 |
06/11/2026 | 8.31 | 8.31 | 8.28 | 8.29 | -0.12% | 2,494,291 |
06/10/2026 | 8.26 | 8.32 | 8.26 | 8.30 | +0.48% | 726,216 |
06/09/2026 | 8.30 | 8.35 | 8.25 | 8.26 | -0.48% | 3,454,104 |
06/08/2026 | 8.30 | 8.32 | 8.29 | 8.30 | 0.00% | 546,131 |
06/05/2026 | 8.30 | 8.32 | 8.30 | 8.30 | 0.00% | 1,031,232 |
06/04/2026 | 8.29 | 8.33 | 8.29 | 8.30 | 0.00% | 833,394 |
06/03/2026 | 8.32 | 8.34 | 8.30 | 8.30 | -0.60% | 863,763 |
06/02/2026 | 8.32 | 8.36 | 8.27 | 8.35 | +0.12% | 1,656,584 |
06/01/2026 | 8.29 | 8.35 | 8.28 | 8.34 | +0.48% | 354,096 |
05/29/2026 | 8.32 | 8.36 | 8.28 | 8.30 | -0.36% | 1,050,183 |
05/28/2026 | 8.32 | 8.35 | 8.31 | 8.33 | +0.12% | 1,561,276 |
05/27/2026 | 8.36 | 8.39 | 8.30 | 8.32 | -0.60% | 774,857 |
05/26/2026 | 8.40 | 8.41 | 8.33 | 8.37 | -0.24% | 1,338,415 |
05/22/2026 | 8.30 | 8.40 | 8.30 | 8.39 | +0.96% | 1,665,890 |
05/21/2026 | 8.26 | 8.34 | 8.26 | 8.31 | +0.48% | 1,238,693 |
05/20/2026 | 8.26 | 8.30 | 8.24 | 8.27 | +0.12% | 720,138 |
05/19/2026 | 8.24 | 8.26 | 8.24 | 8.26 | +0.24% | 362,182 |
05/18/2026 | 8.22 | 8.25 | 8.22 | 8.24 | 0.00% | 2,659,081 |
05/15/2026 | 8.23 | 8.25 | 8.22 | 8.24 | +0.24% | 1,774,152 |
05/14/2026 | 8.26 | 8.26 | 8.21 | 8.22 | -0.36% | 1,842,162 |
05/13/2026 | 8.25 | 8.25 | 8.21 | 8.25 | -0.12% | 1,853,488 |
05/12/2026 | 8.24 | 8.26 | 8.24 | 8.26 | +0.24% | 962,446 |
05/12/2026 |
$0.22 Earnings | |||||
05/11/2026 | 8.25 | 8.26 | 8.23 | 8.24 | 0.00% | 777,903 |
05/08/2026 | 8.25 | 8.26 | 8.24 | 8.24 | +0.12% | 395,596 |
05/07/2026 | 8.19 | 8.26 | 8.19 | 8.23 | +0.37% | 1,831,207 |
05/06/2026 | 8.17 | 8.23 | 8.17 | 8.20 | +0.37% | 870,066 |
05/05/2026 | 8.21 | 8.24 | 8.16 | 8.17 | -0.49% | 1,110,678 |
05/04/2026 | 8.18 | 8.25 | 8.18 | 8.21 | +0.12% | 560,757 |
05/01/2026 | 8.24 | 8.24 | 8.19 | 8.20 | -0.12% | 862,999 |
04/30/2026 | 8.20 | 8.24 | 8.18 | 8.21 | +0.49% | 801,739 |
04/29/2026 | 8.25 | 8.26 | 8.14 | 8.17 | -0.97% | 1,482,027 |
04/28/2026 | 8.26 | 8.26 | 8.21 | 8.25 | 0.00% | 727,599 |
04/27/2026 | 8.25 | 8.26 | 8.25 | 8.25 | 0.00% | 607,640 |
04/24/2026 | 8.22 | 8.26 | 8.21 | 8.25 | +0.36% | 1,936,604 |
04/23/2026 | 8.25 | 8.26 | 8.22 | 8.22 | -0.36% | 823,521 |
04/22/2026 | 8.25 | 8.26 | 8.23 | 8.25 | 0.00% | 813,821 |
04/21/2026 | 8.25 | 8.26 | 8.24 | 8.25 | 0.00% | 744,638 |
04/20/2026 | 8.26 | 8.27 | 8.25 | 8.25 | 0.00% | 647,461 |
04/17/2026 | 8.25 | 8.28 | 8.25 | 8.25 | 0.00% | 479,431 |
04/16/2026 | 8.25 | 8.28 | 8.24 | 8.25 | -0.12% | 525,208 |
04/15/2026 | 8.25 | 8.26 | 8.25 | 8.26 | +0.12% | 465,162 |
04/14/2026 | 8.25 | 8.26 | 8.24 | 8.25 | 0.00% | 628,429 |
04/13/2026 | 8.24 | 8.26 | 8.24 | 8.25 | +0.12% | 526,227 |
04/10/2026 | 8.25 | 8.26 | 8.22 | 8.24 | +0.12% | 484,312 |
04/09/2026 | 8.29 | 8.30 | 8.23 | 8.23 | -0.36% | 513,948 |
04/08/2026 | 8.29 | 8.29 | 8.24 | 8.26 | +0.12% | 1,125,460 |
04/07/2026 | 8.31 | 8.31 | 8.22 | 8.25 | -0.72% | 1,030,170 |
04/06/2026 | 8.29 | 8.34 | 8.25 | 8.31 | +0.24% | 1,668,157 |
04/02/2026 | 8.22 | 8.32 | 8.22 | 8.29 | +0.48% | 1,705,179 |