Skip to main content

L3Harris Technologies Inc (NY: LHX )

195.81 -0.87 (-0.44%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2023 197.01 197.19 193.34 195.81 1,273,620 -0.87(-0.44%)
Dec 07, 2023 199.92 200.29 196.38 196.68 909,627 -2.27(-1.14%)
Dec 06, 2023 198.50 200.09 197.88 198.95 990,474 +0.94(+0.47%)
Dec 05, 2023 199.00 199.62 197.81 198.01 1,354,607 -1.27(-0.64%)
Dec 04, 2023 193.91 199.44 192.95 199.28 1,863,701 +4.59(+2.36%)
Dec 01, 2023 190.87 194.93 190.17 194.69 1,110,042 +3.88(+2.03%)
Nov 30, 2023 189.60 190.91 188.95 190.81 1,363,421 +2.15(+1.14%)
Nov 29, 2023 189.08 189.78 188.06 188.66 661,798 -0.44(-0.23%)
Nov 28, 2023 189.01 189.74 187.68 189.10 726,569 +1.18(+0.63%)
Nov 27, 2023 190.86 190.86 187.37 187.92 676,153 -3.09(-1.62%)
Nov 24, 2023 188.41 191.01 188.05 191.01 482,323 +3.18(+1.69%)
Nov 22, 2023 187.09 188.20 185.98 187.83 796,998 -0.73(-0.39%)
Nov 21, 2023 186.68 188.84 186.28 188.56 794,658 +2.08(+1.12%)
Nov 20, 2023 186.18 187.45 184.34 186.48 733,249 +0.79(+0.43%)
Nov 17, 2023 188.00 188.00 184.88 185.69 889,654 -0.57(-0.31%)
Nov 16, 2023 186.92 188.13 185.77 186.26 1,431,733 -0.04(-0.02%)
Nov 15, 2023 186.43 187.61 185.52 186.30 1,254,159 -0.17(-0.09%)
Nov 14, 2023 183.14 186.61 182.12 186.47 1,284,792 +3.74(+2.05%)
Nov 13, 2023 182.22 184.06 180.90 182.73 893,264 +1.67(+0.92%)
Nov 10, 2023 180.32 181.47 179.03 181.06 804,114 +1.40(+0.78%)
Nov 09, 2023 181.48 181.52 178.47 179.66 1,028,347 -0.72(-0.40%)
Nov 08, 2023 181.22 181.97 178.87 180.39 970,804 -1.39(-0.77%)
Nov 07, 2023 180.28 182.50 179.98 181.78 1,108,969 +1.12(+0.62%)
Nov 06, 2023 184.37 184.55 180.26 180.66 1,975,219 -3.89(-2.11%)
Nov 03, 2023 182.44 185.66 182.00 184.54 2,197,201 +2.59(+1.43%)
Nov 02, 2023 177.96 182.80 177.91 181.95 1,966,009 +4.31(+2.43%)
Nov 01, 2023 179.24 179.46 176.51 177.63 1,466,757 -0.69(-0.38%)
Oct 31, 2023 175.57 179.03 175.08 178.32 2,451,271 +5.02(+2.90%)
Oct 30, 2023 172.21 175.22 171.26 173.30 2,134,698 +3.41(+2.01%)
Oct 27, 2023 175.09 175.85 168.52 169.89 2,398,229 -4.25(-2.44%)
Oct 26, 2023 174.57 176.27 173.69 174.14 1,864,874 -0.53(-0.30%)
Oct 25, 2023 173.88 175.62 172.19 174.67 1,157,423 +2.70(+1.57%)
Oct 24, 2023 177.22 178.05 171.91 171.97 1,264,758 -3.83(-2.18%)
Oct 23, 2023 175.02 178.28 174.21 175.79 1,401,038 +0.77(+0.44%)
Oct 20, 2023 177.50 178.40 174.99 175.03 1,524,927 -1.79(-1.01%)
Oct 19, 2023 178.58 179.40 176.38 176.82 1,028,784 -1.64(-0.92%)
Oct 18, 2023 177.37 179.44 176.42 178.46 1,311,527 +1.24(+0.70%)
Oct 17, 2023 176.52 180.18 175.51 177.22 1,168,108 -0.69(-0.39%)
Oct 16, 2023 176.92 178.64 175.15 177.91 1,343,115 +1.75(+0.99%)
Oct 13, 2023 174.82 176.93 173.79 176.16 1,564,686 +3.42(+1.98%)
Oct 12, 2023 176.27 176.27 171.12 172.74 1,257,513 -3.00(-1.71%)
Oct 11, 2023 176.66 177.48 175.06 175.75 924,217 -0.75(-0.42%)
Oct 10, 2023 179.90 180.48 175.69 176.49 1,287,864 -2.62(-1.46%)
Oct 09, 2023 172.91 179.47 172.02 179.11 2,762,249 +16.22(+9.96%)
Oct 06, 2023 159.38 163.92 159.28 162.89 1,110,890 +2.59(+1.62%)
Oct 05, 2023 162.53 163.12 159.97 160.30 1,515,483 -2.48(-1.53%)
Oct 04, 2023 167.08 167.50 161.86 162.78 2,122,536 -5.47(-3.25%)
Oct 03, 2023 169.37 169.82 167.47 168.25 1,338,869 -2.27(-1.33%)
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.