IHS
IHS-A (IHS)
NYSE
$8.24+$0.14 (+1.73%)
Price as of Jun 23, 2026 4:10 PM EDT
  • $2.7B
    Market Cap
  • 44.39%
    1-Year Change
  • Real Estate Services
    Industry
  • 1 Month
    -3.46%
    Low Price$8.10
    High Price$8.37
  • 3 Months
    -1.34%
    Low Price$8.10
    High Price$8.39
  • 1 Year
    +44.39%
    Low Price$5.45
    High Price$8.73
Date
Open
High
Low
Close
Change (%)
Volume
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
04/01/2026
8.25
8.28
8.21
8.25
+0.24%
567,427
03/31/2026
8.27
8.28
8.20
8.23
0.00%
1,596,582
03/30/2026
8.25
8.27
8.20
8.23
+0.24%
542,764
03/27/2026
8.21
8.25
8.20
8.21
0.00%
829,110
03/26/2026
8.20
8.24
8.17
8.21
-0.36%
2,274,720
03/25/2026
8.27
8.27
8.20
8.24
0.00%
3,565,856
03/24/2026
8.21
8.34
8.20
8.24
0.00%
2,416,577
03/23/2026
8.20
8.25
8.15
8.24
+0.37%
1,753,167
03/20/2026
8.17
8.29
8.15
8.21
+0.24%
2,047,585
03/19/2026
8.20
8.28
8.18
8.19
-0.73%
1,267,628
03/18/2026
8.16
8.27
8.14
8.25
+0.36%
1,363,385
03/17/2026
8.17
8.24
8.12
8.22
+1.48%
1,526,128
03/16/2026
8.21
8.21
8.01
8.10
-1.22%
1,350,562
03/16/2026
$0.98 Earnings
03/13/2026
8.20
8.20
8.14
8.20
+0.49%
1,550,142
03/12/2026
8.14
8.19
8.13
8.16
+0.25%
2,206,076
03/11/2026
8.14
8.19
8.12
8.14
-0.37%
1,989,567
03/10/2026
8.18
8.22
8.15
8.17
-0.12%
1,500,606
03/09/2026
8.05
8.20
8.02
8.18
+1.24%
1,764,713
03/06/2026
8.02
8.16
8.02
8.08
-0.12%
1,358,648
03/05/2026
8.00
8.17
8.00
8.09
+0.62%
3,821,336
03/04/2026
7.98
8.04
7.96
8.04
+0.75%
4,960,773
03/03/2026
7.90
7.99
7.90
7.98
+1.40%
6,173,196
03/02/2026
7.87
8.01
7.86
7.87
-1.62%
5,385,323
02/27/2026
7.98
8.03
7.98
8.00
0.00%
2,881,605
02/26/2026
7.98
8.03
7.98
8.00
-0.12%
1,923,962
02/25/2026
8.00
8.04
7.95
8.01
+0.38%
3,827,543
02/24/2026
8.00
8.04
7.95
7.98
+0.76%
2,252,476
02/23/2026
8.02
8.05
7.90
7.92
-1.25%
2,571,267
02/20/2026
8.02
8.11
8.00
8.02
-0.37%
6,895,807
02/19/2026
7.99
8.07
7.96
8.05
+0.63%
6,493,897
02/18/2026
8.07
8.08
7.92
8.00
-1.23%
6,955,191
02/17/2026
8.23
8.30
8.06
8.10
-2.29%
2,664,605
02/13/2026
8.26
8.38
8.12
8.29
+0.12%
559,385
02/12/2026
8.47
8.74
8.24
8.28
-1.90%
1,364,371
02/11/2026
8.38
8.46
8.17
8.44
+1.32%
1,022,102
02/10/2026
8.60
8.60
8.32
8.33
-2.34%
1,103,006
02/09/2026
8.29
8.58
8.18
8.53
+3.77%
1,539,437
02/06/2026
7.94
8.29
7.90
8.22
+4.98%
1,184,869
02/05/2026
8.09
8.12
7.78
7.83
-4.86%
1,207,040
02/04/2026
8.67
8.67
8.13
8.23
-4.75%
924,364
02/03/2026
8.91
8.95
8.46
8.64
-1.03%
1,675,842
02/02/2026
7.95
8.80
7.95
8.73
+9.26%
1,778,592
01/30/2026
7.96
8.15
7.87
7.99
-0.12%
950,778