IHS Inc Stock Price History, IHS Historical Prices

Add to My Stocks
$117.25 $1.25 (1.08%) IHS stock closing price Jul 12, 2016 (Closing)

IHS Inc stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with IHS Inc price to earnings ratio data. The IHS Inc stock price history chart shows that the stock price reached a high of $142.47 on Aug 29, 2014, and a low of $93.99 on Feb 11, 2016 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-07-12 116.63 117.51 116.17 117.25 6,306,730 32.75 3.47
2016-07-11 114.33 116.08 113.66 116 821,377 32.4 3.44
2016-07-08 114.69 115.32 113.75 113.97 481,677 31.84 3.38
2016-07-07 114.65 115.64 113.46 113.65 254,983 31.75 3.37
2016-07-06 115.2 115.55 114.3 114.67 285,596 32.03 3.4
2016-07-05 116.62 117.29 115.45 115.7 324,284 32.32 3.43
2016-07-04 0 0 0 117.51 0 - -
2016-07-01 115.41 117.86 115.41 117.51 517,161 32.82 3.48
2016-06-30 114.75 115.7 113.71 115.61 406,715 32.29 3.43
2016-06-29 111.67 115.22 111.67 114.68 434,036 32.03 3.4
2016-06-28 109.08 111 108.39 110.93 1,105,039 30.99 3.28
2016-06-27 110.24 110.74 107.85 107.85 440,821 30.13 3.18
2016-06-24 112.37 113.78 110.93 111.28 561,445 31.08 3.29
2016-06-23 115.23 116.49 115.23 116.18 132,218 32.45 3.43
2016-06-22 116.01 116.21 114.2 114.6 239,489 32.01 3.38
2016-06-21 115.92 116.86 115.92 116.33 224,958 32.49 3.44
2016-06-20 116.93 118.2 115.89 116.1 161,306 32.43 3.43
2016-06-17 114.97 116.29 114.46 115.79 376,723 32.34 3.42
2016-06-16 114.65 115.25 113 115 284,100 32.12 3.4
2016-06-15 117.14 117.14 115 115.31 307,751 32.21 3.41
2016-06-14 116.74 117.19 115.68 116.52 201,489 32.55 3.44
2016-06-13 116.72 117.72 116.26 116.6 216,707 32.57 3.44
2016-06-10 117.31 118.13 116.68 117.29 180,506 32.76 3.46
2016-06-09 119.23 119.58 118.03 118.45 238,356 33.09 3.5
2016-06-08 118.98 120.77 118.38 119.93 159,186 33.5 3.54
2016-06-07 120.22 120.59 118.86 118.98 334,184 33.24 3.51
2016-06-06 120.41 120.71 119.86 119.91 183,324 33.49 3.54
2016-06-03 120.47 120.93 119.88 120.24 152,438 33.59 3.55
2016-06-02 120.34 120.82 119.47 120.49 309,146 33.66 3.56
2016-06-01 122.54 122.61 120.26 120.49 270,810 33.66 3.56
2016-05-31 123 123.52 122.67 122.93 335,958 34.34 3.63
2016-05-30 0 0 0 122.66 0 - -
2016-05-27 121.98 122.92 121.63 122.66 465,672 34.26 3.62
2016-05-26 122.24 122.56 121.45 121.83 267,481 34.03 3.6
2016-05-25 121.9 123.61 121.69 122.09 229,515 34.1 3.61
2016-05-24 121.27 122.28 120.74 121.8 424,640 34.02 3.6
2016-05-23 120.19 121.74 119.95 121.07 237,439 33.82 3.58
2016-05-20 119.62 120.8 119.05 120.56 173,301 33.68 3.56
2016-05-19 119.31 119.76 117.86 119.36 254,501 33.34 3.52
2016-05-18 119.01 120.43 118.5 119.77 311,673 33.46 3.54
2016-05-17 119.6 120.21 118.68 119.17 256,938 33.29 3.52
2016-05-16 119.72 120.7 119.16 120.03 207,465 33.53 3.54
2016-05-13 119.96 120.71 119.41 119.82 231,011 33.47 3.54
2016-05-12 121 121.09 119.13 120.44 277,900 33.64 3.56
2016-05-11 121.4 121.85 120.8 120.86 160,287 33.76 3.57
2016-05-10 121.55 122.16 120.04 121.89 362,502 34.05 3.6
2016-05-09 122.24 122.49 121.66 122.12 155,957 34.11 3.61
2016-05-06 119.84 122.74 119.41 122.2 297,148 34.13 3.61
2016-05-05 122.64 122.66 120.46 120.6 375,912 33.69 3.56
2016-05-04 120.5 122.91 120.24 122.52 539,811 34.22 3.62
2016-05-03 122.45 122.45 120.3 121.13 294,867 33.84 3.58
2016-05-02 123.66 123.94 121.35 123.32 541,395 34.45 3.64
2016-04-29 122.77 123.5 122.05 123.18 183,547 34.41 3.64
2016-04-28 123.27 123.99 122.34 123.37 375,080 34.46 3.64
2016-04-27 123.53 123.9 122.95 123.65 220,525 34.54 3.65
2016-04-26 122.9 123.85 122.18 123.32 130,105 34.45 3.64
2016-04-25 122.77 123.62 121.94 122.89 260,984 34.33 3.63
2016-04-22 122.69 124.37 122.26 123.01 141,105 34.36 3.63
2016-04-21 123.41 123.98 122.66 123.27 269,326 34.43 3.64
2016-04-20 123.94 123.94 122.03 123.13 346,295 34.39 3.64
2016-04-19 123.97 124.35 123.16 123.73 203,148 34.56 3.65
2016-04-18 122.74 124.22 122.51 123.75 289,187 34.57 3.65
2016-04-15 121.9 123.99 121.9 123.48 270,833 34.49 3.65
2016-04-14 124.15 124.37 121.85 121.9 320,271 34.05 3.6
2016-04-13 121.68 124.52 120.96 124.34 353,324 34.73 3.67
2016-04-12 121.53 122.09 120.18 121.33 333,244 33.89 3.58
2016-04-11 120.5 121.71 120.02 121 365,112 33.8 3.57
2016-04-08 121.7 122.88 120 120.18 333,674 33.57 3.55
2016-04-07 121.81 122.2 119.78 120.67 298,696 33.71 3.56
2016-04-06 120.94 122.31 119.82 122.12 324,121 34.11 3.61
2016-04-05 122.78 122.9 119.89 120.76 899,248 33.73 3.57
2016-04-04 123.08 124.25 122.84 124.02 577,946 34.64 3.66
2016-04-01 123.43 124.25 121.83 123.35 550,450 34.46 3.64
2016-03-31 122.75 124.5 122.75 124.16 527,785 34.68 3.67
2016-03-30 123.78 124.31 122.64 123.53 890,900 34.51 3.65
2016-03-29 121.66 124.16 121.31 123.55 975,784 34.51 3.65
2016-03-28 119.47 123.47 119.47 122 559,247 34.08 3.6
2016-03-25 0 0 0 119.57 0 - -
2016-03-24 120.53 121.45 118.42 119.57 1,230,492 33.4 3.53
2016-03-23 121.64 122.58 119.81 121 745,296 33.8 3.57
2016-03-22 121.5 125.9 119.77 125 2,481,984 34.92 3.69
2016-03-21 116.49 122.62 115.39 122.09 1,639,383 34.98 3.64
2016-03-18 110.64 111.93 110.21 110.71 595,211 31.72 3.3
2016-03-17 109.9 111.19 109.78 110.3 244,400 31.61 3.28
2016-03-16 107.79 109.96 107.45 109.71 199,468 31.44 3.27
2016-03-15 108.42 108.42 107.37 108.16 208,765 30.99 3.22
2016-03-14 109.76 109.86 108.38 108.86 187,525 31.19 3.24
2016-03-11 107.62 109.94 107.1 109.89 247,684 31.49 3.27
2016-03-10 108.65 108.86 105.75 106.91 274,571 30.63 3.18
Get more Data

IHS Inc Stock History Chart

View IHS PE ratio, PS ratio stocks charts and compare with peers.
IHS Chart
Note: Compare IHS Inc stock price history with the index and industry peers.

IHS Inc Stock Price History: Past 5 years

Max Stock Price142.47Aug 29,2014
Min Stock Price93.99Feb 11,2016
Avg Stock Price119.12

IHS Inc Historical PE ratio: Past 5 years

Max PE Ratio65.96Jun 19,2014
Min PE Ratio26.93Feb 11,2016
Avg PE Ratio46.56

IHS Inc Historical PS ratio: Past 5 years

Max PS Ratio4.82Jan 07,2014
Min PS Ratio2.8Feb 11,2016
Avg PS Ratio3.92

IHS Industry Peers

Company Price Change (%)
Nielson (NLSN)30.650.32 (1.03%)
Factset Research (FDS)213.910.1 (0.05%)
Reed Elsevier (RENX)21.110.29 (1.36%)
Es&p Global (SPGI)207.240.36 (0.17%)
Markit (INFO)50.670 (0%)
Factset Research (FDS)213.910.1 (0.05%)
Msci Inc (MSCI)171.760.18 (0.1%)

IHS Inc share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in IHS Inc stock analysis. The price and volume changes on a daily basis is provided in the IHS Inc stock price history. An abnormally high daily 6,306,730 typically implies breaking news or earnings release. IHS stock closed at $117.25 and traded with a volume of 6,306,730 on the last trading day. The company's P/S ratio was at a high of 4.82 on Jan 07, 2014 according to our IHS Inc stock history data.