Booz Allen Hamilton Holding Corp (0HOT)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 41.7 | 41.7 | 41.7 | 374 | 41.7 | DE |
| 4 | 0 | 0 | 41.7 | 41.7 | 41.7 | 845 | 41.7 | DE |
| 12 | 0 | 0 | 41.7 | 41.7 | 41.7 | 717 | 41.7 | DE |
| 26 | 0 | 0 | 41.7 | 41.7 | 41.7 | 700 | 41.7 | DE |
| 52 | 0 | 0 | 41.7 | 41.7 | 41.7 | 637 | 41.7 | DE |
| 156 | 0 | 0 | 41.7 | 41.7 | 41.7 | 1027 | 41.7 | DE |
| 260 | 0 | 0 | 41.7 | 41.7 | 41.7 | 722 | 41.7 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739813400 | 41.7 | 0 | 0.00 | 41.7 | 41.7 | 41.7 | 0 |
| 1739554200 | 41.7 | 0 | 0.00 | 41.7 | 41.7 | 41.7 | 1107 |
| 1739467800 | 41.7 | 0 | 0.00 | 41.7 | 41.7 | 41.7 | 215 |
| 1739381400 | 41.7 | 0 | 0.00 | 41.7 | 41.7 | 41.7 | 256 |
| 1739295000 | 41.7 | 0 | 0.00 | 41.7 | 41.7 | 41.7 | 292 |
| 1739208600 | 41.7 | 0 | 0.00 | 41.7 | 41.7 | 41.7 | 124 |
| 1738949400 | 41.7 | 0 | 0.00 | 41.7 | 41.7 | 41.7 | 245 |
| 1738863000 | 41.7 | 0 | 0.00 | 41.7 | 41.7 | 41.7 | 136 |
| 1738776600 | 41.7 | 0 | 0.00 | 41.7 | 41.7 | 41.7 | 751 |
| 1738690200 | 41.7 | 0 | 0.00 | 41.7 | 41.7 | 41.7 | 400 |
| 1738603800 | 41.7 | 0 | 0.00 | 41.7 | 41.7 | 41.7 | 1021 |
| 1738344600 | 41.7 | 0 | 0.00 | 41.7 | 41.7 | 41.7 | 1964 |
| 1738258200 | 41.7 | 0 | 0.00 | 41.7 | 41.7 | 41.7 | 1353 |
| 1738171800 | 41.7 | 0 | 0.00 | 41.7 | 41.7 | 41.7 | 2273 |
| 1738085400 | 41.7 | 0 | 0.00 | 41.7 | 41.7 | 41.7 | 774 |
| 1737999000 | 41.7 | 0 | 0.00 | 41.7 | 41.7 | 41.7 | 690 |
| 1737739800 | 41.7 | 0 | 0.00 | 41.7 | 41.7 | 41.7 | 458 |
| 1737653400 | 41.7 | 0 | 0.00 | 41.7 | 41.7 | 41.7 | 1259 |
| 1737567000 | 41.7 | 0 | 0.00 | 41.7 | 41.7 | 41.7 | 1317 |
| 1737480600 | 41.7 | 0 | 0.00 | 41.7 | 41.7 | 41.7 | 2273 |
| 1737394200 | 41.7 | 0 | 0.00 | 41.7 | 41.7 | 41.7 | 0 |
| 1737135000 | 41.7 | 0 | 0.00 | 41.7 | 41.7 | 41.7 | 2267 |
| 1737048600 | 41.7 | 0 | 0.00 | 41.7 | 41.7 | 41.7 | 490 |
| 1736962200 | 41.7 | 0 | 0.00 | 41.7 | 41.7 | 41.7 | 401 |
| 1736875800 | 41.7 | 0 | 0.00 | 41.7 | 41.7 | 41.7 | 1022 |
| 1736789400 | 41.7 | 0 | 0.00 | 41.7 | 41.7 | 41.7 | 198 |
| 1736530200 | 41.7 | 0 | 0.00 | 41.7 | 41.7 | 41.7 | 416 |
| 1736443800 | 41.7 | 0 | 0.00 | 41.7 | 41.7 | 41.7 | 0 |
| 1736357400 | 41.7 | 0 | 0.00 | 41.7 | 41.7 | 41.7 | 1101 |
| 1736271000 | 41.7 | 0 | 0.00 | 41.7 | 41.7 | 41.7 | 253 |
| 1736184600 | 41.7 | 0 | 0.00 | 41.7 | 41.7 | 41.7 | 892 |
| 1735925400 | 41.7 | 0 | 0.00 | 41.7 | 41.7 | 41.7 | 273 |
| 1735839000 | 41.7 | 0 | 0.00 | 41.7 | 41.7 | 41.7 | 1081 |
| 1735666200 | 41.7 | 0 | 0.00 | 41.7 | 41.7 | 41.7 | 4 |
| 1735579800 | 41.7 | 0 | 0.00 | 41.7 | 41.7 | 41.7 | 1637 |
| 1735320600 | 41.7 | 0 | 0.00 | 41.7 | 41.7 | 41.7 | 90 |
| 1735061400 | 41.7 | 0 | 0.00 | 41.7 | 41.7 | 41.7 | 11 |
| 1734975000 | 41.7 | 0 | 0.00 | 41.7 | 41.7 | 41.7 | 95 |
| 1734715800 | 41.7 | 0 | 0.00 | 41.7 | 41.7 | 41.7 | 128 |
| 1734629400 | 41.7 | 0 | 0.00 | 41.7 | 41.7 | 41.7 | 626 |
| 1734543000 | 41.7 | 0 | 0.00 | 41.7 | 41.7 | 41.7 | 654 |
| 1734456600 | 41.7 | 0 | 0.00 | 41.7 | 41.7 | 41.7 | 1226 |
| 1734370200 | 41.7 | 0 | 0.00 | 41.7 | 41.7 | 41.7 | 228 |
| 1734111000 | 41.7 | 0 | 0.00 | 41.7 | 41.7 | 41.7 | 855 |
| 1734024600 | 41.7 | 0 | 0.00 | 41.7 | 41.7 | 41.7 | 1501 |
| 1733938200 | 41.7 | 0 | 0.00 | 41.7 | 41.7 | 41.7 | 736 |
| 1733851800 | 41.7 | 0 | 0.00 | 41.7 | 41.7 | 41.7 | 1466 |
| 1733765400 | 41.7 | 0 | 0.00 | 41.7 | 41.7 | 41.7 | 314 |
| 1733506200 | 41.7 | 0 | 0.00 | 41.7 | 41.7 | 41.7 | 966 |
| 1733419800 | 41.7 | 0 | 0.00 | 41.7 | 41.7 | 41.7 | 558 |
| 1733333400 | 41.7 | 0 | 0.00 | 41.7 | 41.7 | 41.7 | 208 |
| 1733247000 | 41.7 | 0 | 0.00 | 41.7 | 41.7 | 41.7 | 1258 |
| 1733160600 | 41.7 | 0 | 0.00 | 41.7 | 41.7 | 41.7 | 1960 |
| 1732901400 | 41.7 | 0 | 0.00 | 41.7 | 41.7 | 41.7 | 363 |
| 1732815000 | 41.7 | 0 | 0.00 | 41.7 | 41.7 | 41.7 | 0 |
| 1732728600 | 41.7 | 0 | 0.00 | 41.7 | 41.7 | 41.7 | 344 |
| 1732642200 | 41.7 | 0 | 0.00 | 41.7 | 41.7 | 41.7 | 344 |
| 1732555800 | 41.7 | 0 | 0.00 | 41.7 | 41.7 | 41.7 | 236 |
| 1732296600 | 41.7 | 0 | 0.00 | 41.7 | 41.7 | 41.7 | 3472 |
| 1732210200 | 41.7 | 0 | 0.00 | 41.7 | 41.7 | 41.7 | 603 |
| 1732123800 | 41.7 | 0 | 0.00 | 41.7 | 41.7 | 41.7 | 155 |
| 1732037400 | 41.7 | 0 | 0.00 | 41.7 | 41.7 | 41.7 | 794 |
| 1731951000 | 41.7 | 0 | 0.00 | 41.7 | 41.7 | 41.7 | 855 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
