Skip to main content

L3Harris Technologies Inc (NY: LHX )

213.70 +1.20 (+0.56%)
Streaming Delayed Price Updated: 10:36 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 227.52 232.44 226.24 232.25 1,096,321 +3.74(+1.64%)
Jun 29, 2022 228.21 228.69 225.56 228.51 581,179 +1.91(+0.84%)
Jun 28, 2022 227.91 231.26 226.07 226.59 812,581 -0.95(-0.42%)
Jun 27, 2022 224.84 229.16 223.90 227.55 632,731 +3.13(+1.40%)
Jun 24, 2022 221.16 224.81 219.56 224.41 860,962 +4.96(+2.26%)
Jun 23, 2022 220.96 222.83 217.28 219.46 483,009 -1.20(-0.54%)
Jun 22, 2022 217.47 223.22 217.19 220.66 877,596 +0.04(+0.02%)
Jun 21, 2022 215.37 221.27 214.62 220.62 842,430 +7.72(+3.62%)
Jun 17, 2022 213.57 215.02 209.26 212.90 2,004,212 -0.49(-0.23%)
Jun 16, 2022 216.18 217.42 212.64 213.39 898,157 -4.44(-2.04%)
Jun 15, 2022 218.96 220.06 213.80 217.83 893,376 -0.21(-0.10%)
Jun 14, 2022 223.38 224.00 216.34 218.04 979,551 -6.08(-2.71%)
Jun 13, 2022 227.81 227.90 222.92 224.12 1,055,428 -6.90(-2.99%)
Jun 10, 2022 230.28 232.25 227.92 231.02 934,409 -0.15(-0.07%)
Jun 09, 2022 234.46 236.01 231.07 231.18 797,781 -3.72(-1.58%)
Jun 08, 2022 235.86 237.16 234.42 234.90 973,577 -1.85(-0.78%)
Jun 07, 2022 230.44 237.66 229.55 236.75 655,692 +5.08(+2.19%)
Jun 06, 2022 234.10 235.34 231.33 231.67 598,903 -1.96(-0.84%)
Jun 03, 2022 230.39 234.42 229.45 233.63 610,959 +2.35(+1.02%)
Jun 02, 2022 231.23 232.27 226.93 231.27 1,088,149 +0.31(+0.13%)
Jun 01, 2022 231.71 231.78 229.10 230.97 942,607 +0.57(+0.25%)
May 31, 2022 228.31 231.20 226.69 230.40 1,396,367 -0.02(-0.01%)
May 27, 2022 227.47 230.44 225.51 230.42 698,481 +3.95(+1.74%)
May 26, 2022 227.83 229.22 225.87 226.47 610,756 +0.13(+0.06%)
May 25, 2022 228.23 228.58 225.56 226.34 757,103 -0.97(-0.42%)
May 24, 2022 223.45 227.82 222.83 227.30 699,655 +3.66(+1.64%)
May 23, 2022 221.41 224.19 219.98 223.64 859,375 +4.24(+1.93%)
May 20, 2022 222.87 223.38 217.48 219.40 1,993,190 -3.19(-1.43%)
May 19, 2022 227.49 228.53 219.71 222.60 1,303,275 -4.89(-2.15%)
May 18, 2022 230.50 231.46 226.32 227.49 1,015,959 -3.60(-1.56%)
May 17, 2022 229.45 232.40 227.54 231.08 862,188 +2.53(+1.11%)
May 16, 2022 226.02 229.99 224.97 228.55 888,843 +2.66(+1.18%)
May 13, 2022 225.54 226.60 222.61 225.89 1,094,609 +0.59(+0.26%)
May 12, 2022 228.09 229.57 223.30 225.29 1,497,627 -2.79(-1.22%)
May 11, 2022 226.01 231.97 225.45 228.09 848,900 +0.76(+0.34%)
May 10, 2022 229.09 231.21 226.25 227.32 1,267,351 -1.50(-0.66%)
May 09, 2022 232.04 233.61 228.21 228.82 1,495,251 -4.38(-1.88%)
May 06, 2022 229.91 233.72 229.56 233.21 1,322,987 +2.25(+0.97%)
May 05, 2022 231.75 232.38 227.82 230.96 1,672,032 -0.31(-0.13%)
May 04, 2022 228.87 233.06 228.30 231.26 1,305,697 +4.08(+1.80%)
May 03, 2022 226.44 229.50 225.88 227.18 1,050,567 +2.22(+0.99%)
May 02, 2022 220.39 228.46 220.35 224.96 1,366,916 +2.82(+1.27%)
Apr 29, 2022 239.97 242.80 221.33 222.14 1,691,345 -6.53(-2.86%)
Apr 28, 2022 230.43 230.43 225.47 228.67 1,305,044 -1.88(-0.82%)
Apr 27, 2022 229.90 233.75 228.27 230.56 881,617 +0.68(+0.30%)
Apr 26, 2022 233.65 235.50 229.84 229.88 1,061,090 -2.46(-1.06%)
Apr 25, 2022 236.04 236.67 226.73 232.33 1,356,746 -4.74(-2.00%)
Apr 22, 2022 236.03 240.00 235.07 237.08 893,880 +1.71(+0.73%)
Apr 21, 2022 246.90 246.90 234.45 235.37 1,308,931 -11.22(-4.55%)
Apr 20, 2022 246.41 249.27 244.11 246.59 649,422 +0.09(+0.03%)
Apr 19, 2022 247.63 253.18 245.22 246.50 1,031,478 -1.91(-0.77%)
Apr 18, 2022 246.29 250.09 244.46 248.41 949,114 +2.22(+0.90%)
Apr 14, 2022 244.84 247.16 244.59 246.19 1,096,727 +3.02(+1.24%)
Apr 13, 2022 247.16 249.22 242.50 243.17 933,410 -2.82(-1.15%)
Apr 12, 2022 245.63 248.14 244.73 245.99 916,688 +0.60(+0.25%)
Apr 11, 2022 248.19 250.99 244.24 245.39 803,450 -1.40(-0.57%)
Apr 08, 2022 249.86 252.54 245.63 246.79 922,760 -2.65(-1.06%)
Apr 07, 2022 245.23 249.72 243.09 249.44 1,037,718 +2.77(+1.12%)
Apr 06, 2022 244.29 249.70 243.77 246.66 1,203,734 +1.40(+0.57%)
Apr 05, 2022 241.76 247.25 241.76 245.26 1,359,219 +3.63(+1.50%)
Apr 04, 2022 242.74 242.74 240.23 241.63 1,003,955 -0.51(-0.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.