Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-02	Z	IHS	3.64	3.84	3.585	3.81	0.215	351,096	1,372	3.41	4.17
2024-05-01	Z	IHS	3.60	3.64	3.495	3.62	0.03	268,294	1,374	3.51	3.95
2024-04-30	Z	IHS	3.58	3.645	3.57	3.59	-0.005	363,587	1,441	3.51	3.65
2024-04-29	Z	IHS	3.58	3.66	3.53	3.61	0.09	203,499	974	3.58	3.97
2024-04-26	Z	IHS	3.44	3.54	3.44	3.53	0.10	156,908	811	3.15	3.88
2024-04-25	Z	IHS	3.41	3.445	3.37	3.44	-0.005	177,371	777	3.09	3.74
2024-04-24	Z	IHS	3.40	3.46	3.345	3.45	0.045	218,288	1,472	3.37	3.78
2024-04-23	Z	IHS	3.33	3.43	3.315	3.41	0.06	138,682	690	3.06	3.44
2024-04-22	Z	IHS	3.35	3.445	3.31	3.35	0.02	219,450	1,035	3.02	3.74
2024-04-19	Z	IHS	3.20	3.34	3.20	3.32	0.06	196,825	889	2.96	3.65
2024-04-18	Z	IHS	3.12	3.28	3.06	3.26	0.14	170,764	909	3.16	3.30
2024-04-17	Z	IHS	3.16	3.215	3.055	3.11	-0.05	236,506	1,020	2.75	3.41
2024-04-16	Z	IHS	3.20	3.225	3.10	3.16	-0.085	301,503	1,330	3.09	3.47
2024-04-15	Z	IHS	3.405	3.405	3.17	3.245	-0.105	317,489	1,172	3.16	3.57
2024-04-12	Z	IHS	3.53	3.56	3.35	3.35	-0.175	359,929	1,295	3.30	3.44
2024-04-11	Z	IHS	3.48	3.53	3.43	3.53	0.05	211,603	1,015	3.20	3.88
2024-04-10	Z	IHS	3.48	3.52	3.39	3.47	-0.10	290,804	1,309	3.37	3.51
2024-04-09	Z	IHS	3.43	3.645	3.3902	3.56	0.13	428,680	1,657	3.51	3.96
2024-04-08	Z	IHS	3.57	3.67	3.43	3.43	-0.10	421,872	1,587	3.37	3.51
2024-04-05	Z	IHS	3.64	3.83	3.54	3.54	-0.11	432,085	1,688	3.21	3.97
2024-04-04	Z	IHS	3.68	3.76	3.57	3.66	-0.01	580,447	1,926	3.66	3.72
2024-04-03	Z	IHS	3.60	3.69	3.555	3.67	0.065	218,676	1,466	3.26	4.03
2024-04-02	Z	IHS	3.43	3.65	3.38	3.62	0.19	311,866	1,628	3.20	3.96
2024-04-01	Z	IHS	3.56	3.63	3.39	3.45	-0.075	348,612	1,713	3.11	3.79
2024-03-29	Z	IHS	3.87	3.89	3.53	3.53	-0.32	0	0	3.53	3.96
2024-03-28	Z	IHS	3.87	3.89	3.53	3.53	-0.32	652,888	2,995	3.53	3.96
2024-03-27	Z	IHS	3.83	3.93	3.675	3.85	0.01	869,108	2,927	3.79	3.93
2024-03-26	Z	IHS	3.49	3.88	3.48	3.84	0.355	1,111,492	3,230	3.52	4.19
2024-03-25	Z	IHS	3.33	3.48	3.295	3.48	0.165	426,281	1,644	3.07	3.51
2024-03-22	Z	IHS	3.41	3.43	3.31	3.31	-0.08	343,380	1,428	3.02	3.74
2024-03-21	Z	IHS	3.52	3.52	3.22	3.39	-0.11	686,705	3,257	3.35	3.44
2024-03-20	Z	IHS	3.55	3.55	3.19	3.50	0.015	1,260,477	3,919	3.44	3.58
2024-03-19	Z	IHS	3.20	3.51	3.175	3.49	0.265	673,776	2,496	3.15	3.88
2024-03-18	Z	IHS	3.04	3.29	2.99	3.22	0.19	827,385	1,860	3.16	3.59
2024-03-15	Z	IHS	3.00	3.09	2.965	3.04	0.01	755,333	2,306	2.70	3.34
2024-03-14	Z	IHS	2.84	3.15	2.77	3.01	0.175	1,021,641	3,948	2.95	3.32
2024-03-13	Z	IHS	2.51	2.89	2.46	2.84	0.31	1,153,013	2,869	2.82	2.95
2024-03-12	Z	IHS	2.49	2.63	2.18	2.52	0.005	1,134,463	5,295	2.46	2.70
2024-03-11	Z	IHS	2.41	2.52	2.32	2.51	0.11	1,062,956	3,333	2.53	2.60
2024-03-08	Z	IHS	2.38	2.43	2.38	2.40	0.02	214,139	971	2.35	2.50
2024-03-07	Z	IHS	2.44	2.50	2.35	2.38	-0.06	430,505	1,458	2.14	2.67
2024-03-06	Z	IHS	2.48	2.48	2.38	2.44		377,368	1,474	2.32	2.67
2024-03-05	Z	IHS	2.51	2.55	2.40	2.45	-0.055	413,170	1,738	2.27	2.74
2024-03-04	Z	IHS	2.79	2.79	2.45	2.50	-0.295	880,682	2,314	2.46	2.75
2024-03-01	Z	IHS	2.78	2.85	2.74	2.78	-0.03	524,595	1,749	2.74	3.12
2024-02-29	Z	IHS	2.85	2.945	2.81	2.81	-0.01	511,613	1,389	2.54	3.10
2024-02-28	Z	IHS	2.76	2.85	2.735	2.82	0.025	290,932	1,026	2.74	2.88
2024-02-27	Z	IHS	2.71	2.82	2.64	2.80	0.135	331,549	1,370	2.56	2.88
2024-02-26	Z	IHS	2.60	2.68	2.5301	2.66	0.029	326,171	1,262	2.60	2.98
2024-02-23	Z	IHS	2.62	2.67	2.535	2.63	-0.0202	339,748	1,499	2.53	2.87
2024-02-22	Z	IHS	2.80	2.8099	2.63	2.65	-0.135	577,638	2,199	2.60	2.74
2024-02-21	Z	IHS	2.89	2.93	2.71	2.78	-0.1408	804,206	2,305	2.57	2.81
2024-02-20	Z	IHS	3.09	3.09	2.91	2.92	-0.225	555,379	1,843	2.88	3.26
2024-02-19	Z	IHS	3.07	3.21	2.92	3.15	0.07	0	0	3.09	3.50
2024-02-16	Z	IHS	3.07	3.21	2.92	3.15	0.07	412,875	1,618	3.09	3.50
2024-02-15	Z	IHS	3.22	3.24	3.05	3.07	-0.129	345,970	1,352	3.02	3.43
2024-02-14	Z	IHS	3.18	3.24	3.125	3.20	0.059	253,878	1,356	3.09	3.23
2024-02-13	Z	IHS	3.35	3.4488	3.115	3.15	-0.23	421,298	1,841	3.09	3.23
2024-02-12	Z	IHS	3.35	3.57	3.3301	3.39	0.04	541,618	1,947	3.30	3.44
2024-02-09	Z	IHS	3.18	3.45	3.137	3.35	0.23	917,638	3,245	2.96	3.37
2024-02-08	Z	IHS	3.04	3.15	2.895	3.13	0.04	780,189	2,806	2.75	3.41
2024-02-07	Z	IHS	3.00	3.62	2.98	3.09	0.195	1,670,478	4,692	2.83	3.43
2024-02-06	Z	IHS	2.60	2.935	2.46	2.89	0.27	1,865,801	5,757	2.81	5.00
2024-02-05	Z	IHS	3.01	3.10	2.49	2.61	-0.475	1,744,828	4,965	2.51	2.91