Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,551.16 +389.88 (+0.59%) CMC Crypto 200
1,382.29 -35.58 (-2.51%)
Booz Allen Hamilton Holding Corporation (0HOT.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 06:34PM BST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 149.51 | 150.46 | 148.72 | 150.46 | 150.46 | 539 |
| 13 Jun 2024 | 151.39 | 151.39 | 149.94 | 149.94 | 149.94 | 441 |
| 13 Jun 2024 | 0.51 Dividend | |||||
| 12 Jun 2024 | 151.14 | 152.66 | 150.84 | 151.62 | 151.11 | 584 |
| 11 Jun 2024 | 151.50 | 151.85 | 148.95 | 150.70 | 150.19 | 136 |
| 10 Jun 2024 | 152.14 | 152.41 | 151.15 | 151.66 | 151.15 | 2,716 |
| 07 Jun 2024 | 152.54 | 153.48 | 152.30 | 152.44 | 151.93 | 327 |
| 06 Jun 2024 | 153.44 | 154.88 | 152.70 | 152.70 | 152.19 | 112 |
| 05 Jun 2024 | 152.38 | 153.94 | 151.54 | 153.94 | 153.42 | 70 |
| 04 Jun 2024 | 149.00 | 152.74 | 149.00 | 152.12 | 151.61 | 245 |
| 03 Jun 2024 | 152.42 | 152.42 | 149.35 | 150.07 | 149.56 | 403 |
| 31 May 2024 | 152.44 | 153.28 | 151.21 | 151.43 | 150.92 | 61 |
| 30 May 2024 | 154.51 | 154.51 | 150.97 | 151.05 | 150.54 | 501 |
| 29 May 2024 | 153.60 | 154.80 | 152.54 | 154.19 | 153.67 | 284 |
| 28 May 2024 | 158.42 | 161.03 | 156.13 | 157.02 | 156.49 | 1,282 |
| 24 May 2024 | 160.93 | 164.50 | 156.85 | 157.53 | 157.00 | 3,532 |
| 23 May 2024 | 154.55 | 154.87 | 152.58 | 152.58 | 152.07 | 894 |
| 22 May 2024 | 154.26 | 154.95 | 153.07 | 153.17 | 152.65 | 170 |
| 21 May 2024 | 153.84 | 154.28 | 153.25 | 154.01 | 153.49 | 176 |
| 20 May 2024 | 152.83 | 153.54 | 152.39 | 153.23 | 152.71 | 145 |
| 17 May 2024 | 152.95 | 153.59 | 151.50 | 152.53 | 152.02 | 164 |
| 16 May 2024 | 151.35 | 152.98 | 150.90 | 152.36 | 151.85 | 518 |
| 15 May 2024 | 149.07 | 151.58 | 148.68 | 151.29 | 150.79 | 195 |
| 14 May 2024 | 151.41 | 152.44 | 147.88 | 148.77 | 148.27 | 2,611 |
| 13 May 2024 | 156.36 | 156.84 | 152.43 | 153.42 | 152.90 | 750 |
| 10 May 2024 | 154.90 | 155.54 | 154.73 | 155.06 | 154.54 | 256 |
| 09 May 2024 | 151.91 | 154.23 | 151.40 | 153.54 | 153.02 | 644 |
| 08 May 2024 | 152.19 | 154.20 | 148.63 | 150.27 | 149.76 | 1,612 |
| 07 May 2024 | 153.89 | 155.03 | 151.36 | 151.52 | 151.01 | 922 |
| 03 May 2024 | 147.69 | 149.76 | 146.44 | 146.44 | 145.95 | 75 |
| 02 May 2024 | 147.80 | 148.82 | 146.52 | 146.86 | 146.37 | 13 |
| 01 May 2024 | 149.00 | 149.95 | 145.87 | 147.81 | 147.31 | 163 |
| 30 Apr 2024 | 148.50 | 148.85 | 146.85 | 147.46 | 146.96 | 117 |
| 29 Apr 2024 | 146.20 | 147.57 | 145.08 | 146.91 | 146.42 | 157 |
| 26 Apr 2024 | 144.98 | 146.33 | 144.79 | 144.94 | 144.46 | 27 |
| 25 Apr 2024 | 144.15 | 146.54 | 143.86 | 146.46 | 145.97 | 111 |
| 24 Apr 2024 | 147.19 | 147.19 | 143.79 | 144.03 | 143.55 | 287 |
| 23 Apr 2024 | 143.22 | 145.95 | 142.44 | 145.95 | 145.46 | 410 |
| 22 Apr 2024 | 142.76 | 144.46 | 142.13 | 144.46 | 143.97 | 95 |
| 19 Apr 2024 | 139.97 | 142.18 | 139.20 | 141.88 | 141.40 | 14,522 |
| 18 Apr 2024 | 141.17 | 141.79 | 139.43 | 139.60 | 139.13 | 136 |
| 17 Apr 2024 | 142.19 | 143.05 | 140.02 | 140.93 | 140.46 | 125 |
| 16 Apr 2024 | 143.24 | 144.20 | 141.95 | 142.30 | 141.83 | 455 |
| 15 Apr 2024 | 144.77 | 146.00 | 143.71 | 143.71 | 143.23 | 479 |
| 12 Apr 2024 | 144.05 | 144.79 | 143.76 | 144.08 | 143.60 | 17 |
| 11 Apr 2024 | 143.89 | 144.82 | 140.82 | 144.40 | 143.91 | 27 |
| 10 Apr 2024 | 142.14 | 143.90 | 142.02 | 142.89 | 142.41 | 47 |
| 09 Apr 2024 | 147.43 | 147.75 | 143.74 | 143.90 | 143.42 | 229 |
| 08 Apr 2024 | 147.09 | 147.87 | 145.89 | 147.67 | 147.17 | 41 |
| 05 Apr 2024 | 146.61 | 148.01 | 146.35 | 147.65 | 147.15 | 18 |
| 04 Apr 2024 | 148.49 | 149.21 | 148.38 | 148.72 | 148.22 | 297 |
| 03 Apr 2024 | 146.99 | 147.87 | 146.99 | 147.79 | 147.29 | 39 |
| 02 Apr 2024 | 148.84 | 148.84 | 146.86 | 146.86 | 146.37 | 99 |
| 28 Mar 2024 | 148.62 | 149.62 | 148.17 | 149.20 | 148.70 | 119 |
| 27 Mar 2024 | 147.94 | 148.53 | 147.31 | 147.51 | 147.01 | 332 |
| 26 Mar 2024 | 145.53 | 147.58 | 145.53 | 147.26 | 146.77 | 31 |
| 25 Mar 2024 | 147.24 | 148.00 | 145.96 | 146.09 | 145.60 | 478 |
| 22 Mar 2024 | 148.79 | 149.31 | 146.79 | 147.81 | 147.32 | 263 |
| 21 Mar 2024 | 147.42 | 148.42 | 145.98 | 147.72 | 147.22 | 192 |
| 20 Mar 2024 | 146.32 | 146.96 | 145.32 | 146.07 | 145.58 | 258 |
| 19 Mar 2024 | 143.83 | 145.72 | 143.83 | 145.72 | 145.23 | 84 |
| 18 Mar 2024 | 144.79 | 145.85 | 144.03 | 145.05 | 144.56 | 1,745 |
| 15 Mar 2024 | 144.21 | 145.58 | 144.21 | 144.93 | 144.44 | 871 |
| 14 Mar 2024 | 146.51 | 146.88 | 144.26 | 144.75 | 144.26 | 631 |
| 13 Mar 2024 | 144.96 | 146.26 | 144.96 | 146.06 | 145.57 | 29 |
| 12 Mar 2024 | 143.02 | 146.15 | 143.02 | 145.21 | 144.72 | 171 |
| 11 Mar 2024 | 147.10 | 147.10 | 144.21 | 144.52 | 144.03 | 77 |
| 08 Mar 2024 | 148.62 | 149.19 | 148.14 | 149.00 | 148.50 | 194 |
| 07 Mar 2024 | 150.05 | 150.05 | 147.07 | 147.92 | 147.42 | 1,026 |
| 06 Mar 2024 | 149.67 | 150.12 | 148.89 | 149.63 | 149.13 | 127 |
| 05 Mar 2024 | 148.68 | 149.01 | 148.04 | 148.95 | 148.45 | 249 |
| 04 Mar 2024 | 148.99 | 150.40 | 148.20 | 149.76 | 149.25 | 164 |
| 01 Mar 2024 | 147.33 | 147.91 | 147.08 | 147.41 | 146.91 | 199 |
| 29 Feb 2024 | 147.32 | 148.83 | 146.96 | 147.82 | 147.32 | 174 |
| 28 Feb 2024 | 145.46 | 147.82 | 145.46 | 147.50 | 147.00 | 215 |
| 27 Feb 2024 | 146.69 | 147.36 | 145.55 | 146.07 | 145.58 | 415 |
| 26 Feb 2024 | 149.54 | 149.94 | 148.15 | 148.15 | 147.65 | 80 |
| 23 Feb 2024 | 148.57 | 148.74 | 147.71 | 147.98 | 147.48 | 686 |
| 22 Feb 2024 | 146.56 | 147.88 | 146.56 | 147.48 | 146.98 | 140 |
| 21 Feb 2024 | 144.61 | 145.52 | 142.90 | 145.08 | 144.59 | 514 |
| 20 Feb 2024 | 145.21 | 146.55 | 144.58 | 145.92 | 145.43 | 179 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 145.79 | 146.98 | 144.46 | 146.94 | 146.44 | 794 |
| 15 Feb 2024 | 146.06 | 146.22 | 145.27 | 146.00 | 145.51 | 192 |
| 14 Feb 2024 | 145.92 | 146.42 | 144.15 | 145.35 | 144.86 | 600 |
| 13 Feb 2024 | 145.13 | 146.51 | 145.13 | 145.42 | 144.93 | 215 |
| 12 Feb 2024 | 147.26 | 147.93 | 145.84 | 147.25 | 146.75 | 681 |
| 09 Feb 2024 | 143.84 | 146.02 | 143.84 | 146.02 | 145.53 | 272 |
| 09 Feb 2024 | 0.51 Dividend | |||||
| 08 Feb 2024 | 143.04 | 145.21 | 143.02 | 145.21 | 144.21 | 265 |
| 07 Feb 2024 | 144.43 | 145.39 | 143.56 | 145.39 | 144.40 | 138 |
| 06 Feb 2024 | 142.18 | 143.65 | 141.68 | 143.44 | 142.46 | 538 |
| 05 Feb 2024 | 142.75 | 143.27 | 140.73 | 141.70 | 140.73 | 13 |
| 02 Feb 2024 | 142.18 | 142.78 | 141.93 | 142.35 | 141.38 | 101 |
| 01 Feb 2024 | 140.98 | 141.10 | 139.56 | 140.16 | 139.20 | 333 |
| 31 Jan 2024 | 144.85 | 145.59 | 141.52 | 141.52 | 140.55 | 559 |
| 30 Jan 2024 | 143.95 | 144.75 | 142.90 | 143.84 | 142.85 | 545 |
| 29 Jan 2024 | 146.84 | 147.35 | 142.91 | 142.91 | 141.93 | 455 |
| 26 Jan 2024 | 139.91 | 147.45 | 138.82 | 144.92 | 143.93 | 5,019 |
| 25 Jan 2024 | 130.04 | 130.04 | 128.22 | 128.65 | 127.77 | 871 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.