Booz Allen Hamilton Holding Corp (0HOT)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 41.7 | 41.7 | 41.7 | 946 | 41.7 | DE |
| 4 | 0 | 0 | 41.7 | 41.7 | 41.7 | 551 | 41.7 | DE |
| 12 | 0 | 0 | 41.7 | 41.7 | 41.7 | 481 | 41.7 | DE |
| 26 | 0 | 0 | 41.7 | 41.7 | 41.7 | 532 | 41.7 | DE |
| 52 | 0 | 0 | 41.7 | 41.7 | 41.7 | 1092 | 41.7 | DE |
| 156 | 0 | 0 | 41.7 | 41.7 | 41.7 | 1376 | 41.7 | DE |
| 260 | 0 | 0 | 41.7 | 41.7 | 41.7 | 2869 | 41.7 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721320200 | 41.7 | 0 | 0.00 | 41.7 | 41.7 | 41.7 | 1596 |
| 1721233800 | 41.7 | 0 | 0.00 | 41.7 | 41.7 | 41.7 | 187 |
| 1721147400 | 41.7 | 0 | 0.00 | 41.7 | 41.7 | 41.7 | 224 |
| 1721061000 | 41.7 | 0 | 0.00 | 41.7 | 41.7 | 41.7 | 2189 |
| 1720801800 | 41.7 | 0 | 0.00 | 41.7 | 41.7 | 41.7 | 534 |
| 1720715400 | 41.7 | 0 | 0.00 | 41.7 | 41.7 | 41.7 | 886 |
| 1720629000 | 41.7 | 0 | 0.00 | 41.7 | 41.7 | 41.7 | 134 |
| 1720542600 | 41.7 | 0 | 0.00 | 41.7 | 41.7 | 41.7 | 897 |
| 1720456200 | 41.7 | 0 | 0.00 | 41.7 | 41.7 | 41.7 | 122 |
| 1720197000 | 41.7 | 0 | 0.00 | 41.7 | 41.7 | 41.7 | 82 |
| 1720110600 | 41.7 | 0 | 0.00 | 41.7 | 41.7 | 41.7 | 0 |
| 1720024200 | 41.7 | 0 | 0.00 | 41.7 | 41.7 | 41.7 | 12 |
| 1719937800 | 41.7 | 0 | 0.00 | 41.7 | 41.7 | 41.7 | 292 |
| 1719851400 | 41.7 | 0 | 0.00 | 41.7 | 41.7 | 41.7 | 808 |
| 1719592200 | 41.7 | 0 | 0.00 | 41.7 | 41.7 | 41.7 | 310 |
| 1719505800 | 41.7 | 0 | 0.00 | 41.7 | 41.7 | 41.7 | 681 |
| 1719419400 | 41.7 | 0 | 0.00 | 41.7 | 41.7 | 41.7 | 836 |
| 1719333000 | 41.7 | 0 | 0.00 | 41.7 | 41.7 | 41.7 | 117 |
| 1719246600 | 41.7 | 0 | 0.00 | 41.7 | 41.7 | 41.7 | 444 |
| 1718987400 | 41.7 | 0 | 0.00 | 41.7 | 41.7 | 41.7 | 127 |
| 1718901000 | 41.7 | 0 | 0.00 | 41.7 | 41.7 | 41.7 | 48 |
| 1718814600 | 41.7 | 0 | 0.00 | 41.7 | 41.7 | 41.7 | 0 |
| 1718728200 | 41.7 | 0 | 0.00 | 41.7 | 41.7 | 41.7 | 295 |
| 1718641800 | 41.7 | 0 | 0.00 | 41.7 | 41.7 | 41.7 | 80 |
| 1718382600 | 41.7 | 0 | 0.00 | 41.7 | 41.7 | 41.7 | 536 |
| 1718296200 | 41.7 | 0 | 0.00 | 41.7 | 41.7 | 41.7 | 422 |
| 1718209800 | 41.7 | 0 | 0.00 | 41.7 | 41.7 | 41.7 | 561 |
| 1718123400 | 41.7 | 0 | 0.00 | 41.7 | 41.7 | 41.7 | 134 |
| 1718037000 | 41.7 | 0 | 0.00 | 41.7 | 41.7 | 41.7 | 2703 |
| 1717777800 | 41.7 | 0 | 0.00 | 41.7 | 41.7 | 41.7 | 325 |
| 1717691400 | 41.7 | 0 | 0.00 | 41.7 | 41.7 | 41.7 | 58 |
| 1717605000 | 41.7 | 0 | 0.00 | 41.7 | 41.7 | 41.7 | 53 |
| 1717518600 | 41.7 | 0 | 0.00 | 41.7 | 41.7 | 41.7 | 139 |
| 1717432200 | 41.7 | 0 | 0.00 | 41.7 | 41.7 | 41.7 | 253 |
| 1717173000 | 41.7 | 0 | 0.00 | 41.7 | 41.7 | 41.7 | 57 |
| 1717086600 | 41.7 | 0 | 0.00 | 41.7 | 41.7 | 41.7 | 493 |
| 1717000200 | 41.7 | 0 | 0.00 | 41.7 | 41.7 | 41.7 | 278 |
| 1716913800 | 41.7 | 0 | 0.00 | 41.7 | 41.7 | 41.7 | 1278 |
| 1716568200 | 41.7 | 0 | 0.00 | 41.7 | 41.7 | 41.7 | 1829 |
| 1716481800 | 41.7 | 0 | 0.00 | 41.7 | 41.7 | 41.7 | 551 |
| 1716395400 | 41.7 | 0 | 0.00 | 41.7 | 41.7 | 41.7 | 154 |
| 1716309000 | 41.7 | 0 | 0.00 | 41.7 | 41.7 | 41.7 | 173 |
| 1716222600 | 41.7 | 0 | 0.00 | 41.7 | 41.7 | 41.7 | 136 |
| 1715963400 | 41.7 | 0 | 0.00 | 41.7 | 41.7 | 41.7 | 119 |
| 1715877000 | 41.7 | 0 | 0.00 | 41.7 | 41.7 | 41.7 | 435 |
| 1715790600 | 41.7 | 0 | 0.00 | 41.7 | 41.7 | 41.7 | 168 |
| 1715704200 | 41.7 | 0 | 0.00 | 41.7 | 41.7 | 41.7 | 1135 |
| 1715617800 | 41.7 | 0 | 0.00 | 41.7 | 41.7 | 41.7 | 715 |
| 1715358600 | 41.7 | 0 | 0.00 | 41.7 | 41.7 | 41.7 | 247 |
| 1715272200 | 41.7 | 0 | 0.00 | 41.7 | 41.7 | 41.7 | 557 |
| 1715185800 | 41.7 | 0 | 0.00 | 41.7 | 41.7 | 41.7 | 1339 |
| 1715099400 | 41.7 | 0 | 0.00 | 41.7 | 41.7 | 41.7 | 800 |
| 1714753800 | 41.7 | 0 | 0.00 | 41.7 | 41.7 | 41.7 | 74 |
| 1714667400 | 41.7 | 0 | 0.00 | 41.7 | 41.7 | 41.7 | 12 |
| 1714581000 | 41.7 | 0 | 0.00 | 41.7 | 41.7 | 41.7 | 161 |
| 1714494600 | 41.7 | 0 | 0.00 | 41.7 | 41.7 | 41.7 | 112 |
| 1714408200 | 41.7 | 0 | 0.00 | 41.7 | 41.7 | 41.7 | 11 |
| 1714149000 | 41.7 | 0 | 0.00 | 41.7 | 41.7 | 41.7 | 24 |
| 1714062600 | 41.7 | 0 | 0.00 | 41.7 | 41.7 | 41.7 | 102 |
| 1713976200 | 41.7 | 0 | 0.00 | 41.7 | 41.7 | 41.7 | 275 |
| 1713889800 | 41.7 | 0 | 0.00 | 41.7 | 41.7 | 41.7 | 370 |
| 1713803400 | 41.7 | 0 | 0.00 | 41.7 | 41.7 | 41.7 | 37 |
| 1713544200 | 41.7 | 0 | 0.00 | 41.7 | 41.7 | 41.7 | 14510 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
