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)

We provide 10 years stock price history for free. You can download IHS Inc stock price data here. Daily open, high, low, and end of day closing price for the company, along with IHS Inc price earnings ratio, and the price to sales ratio are available in this historical stock price data. The IHS Inc stock price history chart shows that the stock price was at a high of 142.47 on 01 Sep, 2014 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-07-12116.63117.51116.17117.25630673032.753.47
2016-07-11114.33116.08113.66116.0082137732.403.44
2016-07-08114.69115.32113.75113.9748167731.843.38
2016-07-07114.65115.64113.46113.6525498331.753.37
2016-07-06115.20115.55114.30114.6728559632.033.40
2016-07-05116.62117.29115.45115.7032428432.323.43
2016-07-040.000.000.00117.510N/AN/A
2016-07-01115.41117.86115.41117.5151716132.823.48
2016-06-30114.75115.70113.71115.6140671532.293.43
2016-06-29111.67115.22111.67114.6843403632.033.40
2016-06-28109.08111.00108.39110.93110503930.993.28
2016-06-27110.24110.74107.85107.8544082130.133.18
2016-06-24112.37113.78110.93111.2856144531.083.29
2016-06-23115.23116.49115.23116.1813221832.453.43
2016-06-22116.01116.21114.20114.6023948932.013.38
2016-06-21115.92116.86115.92116.3322495832.493.44
2016-06-20116.93118.20115.89116.1016130632.433.43
2016-06-17114.97116.29114.46115.7937672332.343.42
2016-06-16114.65115.25113.00115.0028410032.123.40
2016-06-15117.14117.14115.00115.3130775132.213.41
2016-06-14116.74117.19115.68116.5220148932.553.44
2016-06-13116.72117.72116.26116.6021670732.573.44
2016-06-10117.31118.13116.68117.2918050632.763.46
2016-06-09119.23119.58118.03118.4523835633.093.50
2016-06-08118.98120.77118.38119.9315918633.503.54
2016-06-07120.22120.59118.86118.9833418433.243.51
2016-06-06120.41120.71119.86119.9118332433.493.54
2016-06-03120.47120.93119.88120.2415243833.593.55
2016-06-02120.34120.82119.47120.4930914633.663.56
2016-06-01122.54122.61120.26120.4927081033.663.56
2016-05-31123.00123.52122.67122.9333595834.343.63
2016-05-300.000.000.00122.660N/AN/A
2016-05-27121.98122.92121.63122.6646567234.263.62
2016-05-26122.24122.56121.45121.8326748134.033.60
2016-05-25121.90123.61121.69122.0922951534.103.61
2016-05-24121.27122.28120.74121.8042464034.023.60
2016-05-23120.19121.74119.95121.0723743933.823.58
2016-05-20119.62120.80119.05120.5617330133.683.56
2016-05-19119.31119.76117.86119.3625450133.343.52
2016-05-18119.01120.43118.50119.7731167333.463.54
2016-05-17119.60120.21118.68119.1725693833.293.52
2016-05-16119.72120.70119.16120.0320746533.533.54
2016-05-13119.96120.71119.41119.8223101133.473.54
2016-05-12121.00121.09119.13120.4427790033.643.56
2016-05-11121.40121.85120.80120.8616028733.763.57
2016-05-10121.55122.16120.04121.8936250234.053.60
2016-05-09122.24122.49121.66122.1215595734.113.61
2016-05-06119.84122.74119.41122.2029714834.133.61
2016-05-05122.64122.66120.46120.6037591233.693.56
2016-05-04120.50122.91120.24122.5253981134.223.62
2016-05-03122.45122.45120.30121.1329486733.843.58
2016-05-02123.66123.94121.35123.3254139534.453.64
2016-04-29122.77123.50122.05123.1818354734.413.64
2016-04-28123.27123.99122.34123.3737508034.463.64
2016-04-27123.53123.90122.95123.6522052534.543.65
2016-04-26122.90123.85122.18123.3213010534.453.64
2016-04-25122.77123.62121.94122.8926098434.333.63
2016-04-22122.69124.37122.26123.0114110534.363.63
2016-04-21123.41123.98122.66123.2726932634.433.64
2016-04-20123.94123.94122.03123.1334629534.393.64
2016-04-19123.97124.35123.16123.7320314834.563.65
2016-04-18122.74124.22122.51123.7528918734.573.65
2016-04-15121.90123.99121.90123.4827083334.493.65
2016-04-14124.15124.37121.85121.9032027134.053.60
2016-04-13121.68124.52120.96124.3435332434.733.67
2016-04-12121.53122.09120.18121.3333324433.893.58
2016-04-11120.50121.71120.02121.0036511233.803.57
2016-04-08121.70122.88120.00120.1833367433.573.55
2016-04-07121.81122.20119.78120.6729869633.713.56
2016-04-06120.94122.31119.82122.1232412134.113.61
2016-04-05122.78122.90119.89120.7689924833.733.57
2016-04-04123.08124.25122.84124.0257794634.643.66
2016-04-01123.43124.25121.83123.3555045034.463.64
2016-03-31122.75124.50122.75124.1652778534.683.67
2016-03-30123.78124.31122.64123.5389090034.513.65
2016-03-29121.66124.16121.31123.5597578434.513.65
2016-03-28119.47123.47119.47122.0055924734.083.60
2016-03-250.000.000.00119.570N/AN/A
2016-03-24120.53121.45118.42119.57123049233.403.53
2016-03-23121.64122.58119.81121.0074529633.803.57
2016-03-22121.50125.90119.77125.00248198434.923.69
2016-03-21116.49122.62115.39122.09163938334.983.64
2016-03-18110.64111.93110.21110.7159521131.723.30
2016-03-17109.90111.19109.78110.3024440031.613.28
2016-03-16107.79109.96107.45109.7119946831.443.27
2016-03-15108.42108.42107.37108.1620876530.993.22
2016-03-14109.76109.86108.38108.8618752531.193.24
2016-03-11107.62109.94107.10109.8924768431.493.27
2016-03-10108.65108.86105.75106.9127457130.633.18
Get more Data

IHS Inc Stock 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 Historical Prices: Past 5 years

Max Stock Price 142.47 Aug 29,2014
Min Stock Price 84.39 Oct 31,2012
Avg Stock Price 114.91

IHS Inc Historical PE ratio: Past 5 years

Max PE Ratio 65.96 Jun 19,2014
Min PE Ratio 26.93 Feb 11,2016
Avg PE Ratio 46.79

IHS Inc Historical PS ratio: Past 5 years

Max PS Ratio 5.42 Sep 07,2012
Min PS Ratio 2.8 Feb 11,2016
Avg PS Ratio 4.05

IHS Industry Peers

Company Price Change (%)
Intertek Gp Plc (IKTSY)62.650 (0%)
Transunion (TRU)46.550.06 (0.13%)
Thomson Reuters (TRI)45.810.04 (0.09%)
Gartner (IT)118.750.76 (0.64%)
Reed Elsevier (RELX)21.820.04 (0.18%)
Reed Elsevier (RENX)20.860.04 (0.19%)
Es&p Global (SPGI)150.10.13 (0.09%)

We provide IHS Inc historical quotes along with PE ratio and PS ratio for doing IHS Inc fundamental analysis. The price movement is easily depicted in the IHS Inc stock price history chart. A large fluctuation in price and volume indicates a highly volatile stock. IHS closed at 117.25 and traded with a volume of 6306730 on the last trading day. Looking at IHS Inc stock market history data, the P/S ratio was at a low of 2.29 on 20 Nov, 2008. .