Booz Allen Hamilton Holding Corporation - 0HOT.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	102.2	103.17	103.17	104.86	101.8	425
September 04, 2025	104.4	102.82	102.82	105.28	102.49	146
September 03, 2025	109.96	107.92	107.92	109.96	107.71	32
September 02, 2025	107.5	109.01	109.01	109.1	107.5	1,824
August 29, 2025	108.44	108.9	108.9	108.9	108.17	45
August 28, 2025	110.65	108.19	108.19	110.65	108.19	153
August 27, 2025	110.66	110.48	110.48	110.66	110.45	12
August 26, 2025	110.08	109.61	109.61	110.08	109.25	26
August 22, 2025	109.87	111.3	111.3	111.86	109.87	59
August 21, 2025	109.21	109.17	109.17	109.21	108.55	15,941
August 20, 2025	108.85	108.22	108.22	109.06	107.97	53
August 19, 2025	109.11	110.64	110.64	110.94	109.11	54
August 18, 2025	110.83	109.98	109.98	110.87	109.68	144
August 15, 2025	108.47	110.02	110.02	110.02	107.5	68
August 14, 2025	109.49	110.53	110.53	110.57	109.37	446
August 13, 2025	109.55	108.7	108.15	110.36	107.26	508
August 12, 2025	108.99	108.45	107.9	109.77	107.97	201
August 11, 2025	110.38	111.1	110.54	111.68	110.09	32
August 08, 2025	110.8	110.89	110.32	111.6	110.13	50
August 07, 2025	112.81	112.43	112.43	113.39	112.16	6
August 06, 2025	111.5	111.41	111.41	111.54	111.05	133
August 05, 2025	112.5	112.88	112.88	112.88	110.68	46
August 04, 2025	109.7	109.2	109.2	111.05	109.2	133
August 01, 2025	107.29	107.62	107.62	108.32	106.68	1,500
July 31, 2025	107.48	107.79	107.79	108.64	106.96	337
July 30, 2025	107.55	108.13	108.13	108.13	107.55	172
July 29, 2025	108.19	107.94	107.94	108.19	106.96	101
July 28, 2025	112.36	106.53	106.53	112.96	106.53	266
July 25, 2025	118.3	111.69	111.69	121.2	109.18	1,620
July 24, 2025	111.58	116.49	116.49	116.82	111.58	427
July 23, 2025	112.06	114.68	114.68	115.25	111.9	622
July 22, 2025	110.79	111.66	111.66	112	110.79	835
July 21, 2025	109	109.31	109.31	110.55	108.19	864
July 18, 2025	110	109.49	109.49	110.14	108.13	490
July 17, 2025	106.99	107.68	107.68	107.68	104.33	63
July 16, 2025	104.92	104.98	104.98	105.2	103.75	99
July 15, 2025	106.99	106.6	105.78	106.99	105.14	61
July 14, 2025	107.47	108.04	108.04	108.04	106.09	70
July 11, 2025	107.3	107.34	107.34	107.49	106.68	28
July 10, 2025	107.22	107.41	107.41	108.55	106.45	26
July 09, 2025	107.54	107.07	107.07	107.62	106.08	93
July 08, 2025	109.9	107.91	107.91	110.43	107.91	159
July 07, 2025	110	109.68	109.68	110.83	109	116
July 03, 2025	108.31	108.78	108.78	110.29	108.02	2,109
July 02, 2025	106.9	107.25	107.25	107.54	106.4	473
July 01, 2025	104	106.11	106.11	106.41	103.52	3,817
June 30, 2025	103.4	102.98	102.98	104.5	102.94	142
June 27, 2025	105	102.75	102.75	105	102.59	770
June 26, 2025	101.81	102.86	102.86	102.99	101.44	176
June 25, 2025	101.05	102.48	102.48	102.75	100.7	197
June 24, 2025	100.54	100.91	100.91	100.91	99.12	728
June 23, 2025	101.66	101.54	101.54	102	99.61	538
June 20, 2025	101.1	99.97	99.97	102.05	99.97	893
June 18, 2025	103.08	101.96	101.96	103.08	101.21	403
June 17, 2025	101.71	102.3	102.3	102.3	101.61	41
June 16, 2025	102.89	102.16	102.16	103.05	101.12	121
June 13, 2025	102.65	103.64	103.64	104.34	101.66	1,490
June 12, 2025	100.83	100.51	100.51	100.83	100.11	36
June 11, 2025	100.54	100.06	100.06	100.65	99.28	1,054
June 10, 2025	102.73	101.42	100.87	102.73	101.24	274

Booz Allen Hamilton Holding Corporation (0HOT.L) LSE