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

109.98

-0.04(-0.04%)

Updated at August 18 06:40PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 18, 2025110.83109.98109.98110.87109.68144
August 15, 2025108.47110.02110.02110.02107.568
August 14, 2025109.49110.53110.53110.57109.37446
August 13, 2025109.55108.7108.15110.36107.26508
August 12, 2025108.99108.45107.9109.77107.97201
August 11, 2025110.38111.1110.54111.68110.0932
August 08, 2025110.8110.89110.32111.6110.1350
August 07, 2025112.81112.43112.43113.39112.166
August 06, 2025111.5111.41111.41111.54111.05133
August 05, 2025112.5112.88112.88112.88110.6846
August 04, 2025109.7109.2109.2111.05109.2133
August 01, 2025107.29107.62107.62108.32106.681,500
July 31, 2025107.48107.79107.79108.64106.96337
July 30, 2025107.55108.13108.13108.13107.55172
July 29, 2025108.19107.94107.94108.19106.96101
July 28, 2025112.36106.53106.53112.96106.53266
July 25, 2025118.3111.69111.69121.2109.181,620
July 24, 2025111.58116.49116.49116.82111.58427
July 23, 2025112.06114.68114.68115.25111.9622
July 22, 2025110.79111.66111.66112110.79835
July 21, 2025109109.31109.31110.55108.19864
July 18, 2025110109.49109.49110.14108.13490
July 17, 2025106.99107.68107.68107.68104.3363
July 16, 2025104.92104.98104.98105.2103.7599
July 15, 2025106.99106.6105.78106.99105.1461
July 14, 2025107.47108.04108.04108.04106.0970
July 11, 2025107.3107.34107.34107.49106.6828
July 10, 2025107.22107.41107.41108.55106.4526
July 09, 2025107.54107.07107.07107.62106.0893
July 08, 2025109.9107.91107.91110.43107.91159
July 07, 2025110109.68109.68110.83109116
July 03, 2025108.31108.78108.78110.29108.022,109
July 02, 2025106.9107.25107.25107.54106.4473
July 01, 2025104106.11106.11106.41103.523,817
June 30, 2025103.4102.98102.98104.5102.94142
June 27, 2025105102.75102.75105102.59770
June 26, 2025101.81102.86102.86102.99101.44176
June 25, 2025101.05102.48102.48102.75100.7197
June 24, 2025100.54100.91100.91100.9199.12728
June 23, 2025101.66101.54101.5410299.61538
June 20, 2025101.199.9799.97102.0599.97893
June 18, 2025103.08101.96101.96103.08101.21403
June 17, 2025101.71102.3102.3102.3101.6141
June 16, 2025102.89102.16102.16103.05101.12121
June 13, 2025102.65103.64103.64104.34101.661,490
June 12, 2025100.83100.51100.51100.83100.1136
June 11, 2025100.54100.06100.06100.6599.281,054
June 10, 2025102.73101.42100.87102.73101.24274
June 09, 2025103.01101.9101.35103.79101.48575
June 06, 2025102103.33102.77104.45102116
June 05, 2025102.95101.66101.11102.95101.171
June 04, 2025105.69104.27103.71105.69104.0498
June 03, 2025103.33104.78104.21104.78101.48666
June 02, 2025105.99102.61102.05106102.521,091
May 30, 2025105.84105.84105.84105.99105.46178
May 29, 2025107.5105.34105.34107.62104.32726
May 28, 2025107107.57107.57108.64105.14783
May 27, 2025108.25109.66109.66110.42106.25486
May 23, 2025133.33108.15108.15136.01104.633,200
May 22, 2025127.94128.3128.3128.52126.7392
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved