LHX
L3Harris Technologies, Inc.
NYQ
$306.97
-1.15
(-0.37%)
Pullback · -0.78σ
Historical prices · daily
125 sessions| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-03 | $305.53 | $309.03 | $305.02 | $306.97 | 0.1M |
| 2026-06-02 | $308.12 | $310.49 | $307.17 | $308.12 | 0.8M |
| 2026-06-01 | $312.38 | $313.03 | $307.53 | $309.59 | 1.1M |
| 2026-05-29 | $314.60 | $315.29 | $308.74 | $315.18 | 1.8M |
| 2026-05-28 | $310.39 | $315.39 | $310.39 | $314.78 | 1.7M |
| 2026-05-27 | $311.03 | $312.74 | $308.15 | $309.05 | 1.0M |
| 2026-05-26 | $313.84 | $314.49 | $309.20 | $313.47 | 0.9M |
| 2026-05-22 | $309.03 | $312.26 | $306.33 | $311.98 | 0.9M |
| 2026-05-21 | $308.85 | $309.26 | $305.00 | $306.33 | 0.9M |
| 2026-05-20 | $309.00 | $311.10 | $303.59 | $309.15 | 1.6M |
| 2026-05-19 | $311.79 | $311.88 | $304.95 | $308.15 | 1.2M |
| 2026-05-18 | $303.99 | $311.31 | $303.12 | $311.16 | 1.1M |
| 2026-05-15 | $306.99 | $309.86 | $303.18 | $303.39 | 1.3M |
| 2026-05-14 | $305.78 | $310.51 | $304.39 | $307.62 | 1.0M |
| 2026-05-13 | $306.57 | $307.59 | $298.04 | $304.93 | 0.8M |
| 2026-05-12 | $302.35 | $310.26 | $302.02 | $309.47 | 1.4M |
| 2026-05-11 | $298.00 | $303.91 | $296.67 | $302.35 | 1.3M |
| 2026-05-08 | $300.84 | $302.97 | $297.66 | $299.64 | 1.2M |
| 2026-05-07 | $303.05 | $304.99 | $299.10 | $301.18 | 1.7M |
| 2026-05-06 | $301.70 | $304.38 | $299.02 | $302.20 | 2.3M |
| 2026-05-05 | $310.45 | $311.24 | $300.07 | $302.65 | 2.1M |
| 2026-05-04 | $312.05 | $315.63 | $308.22 | $308.62 | 1.4M |
| 2026-05-01 | $322.00 | $322.65 | $312.51 | $313.37 | 1.4M |
| 2026-04-30 | $321.59 | $325.48 | $313.01 | $320.55 | 2.7M |
| 2026-04-29 | $325.48 | $326.76 | $319.61 | $321.40 | 1.6M |
| 2026-04-28 | $323.75 | $326.13 | $321.86 | $324.88 | 1.6M |
| 2026-04-27 | $318.43 | $324.67 | $318.27 | $320.46 | 1.3M |
| 2026-04-24 | $328.82 | $328.82 | $314.75 | $317.51 | 2.4M |
| 2026-04-23 | $333.11 | $334.75 | $325.85 | $330.22 | 2.2M |
| 2026-04-22 | $343.33 | $344.20 | $329.88 | $331.66 | 2.2M |
| 2026-04-21 | $346.60 | $347.35 | $336.47 | $340.30 | 1.6M |
| 2026-04-20 | $351.17 | $353.60 | $347.46 | $348.57 | 0.8M |
| 2026-04-17 | $351.06 | $356.47 | $349.15 | $350.35 | 1.3M |
| 2026-04-16 | $357.59 | $358.93 | $351.71 | $353.41 | 1.0M |
| 2026-04-15 | $355.00 | $358.40 | $353.70 | $355.92 | 1.0M |
| 2026-04-14 | $358.33 | $359.65 | $352.07 | $355.56 | 0.9M |
| 2026-04-13 | $355.24 | $360.14 | $354.50 | $357.95 | 1.1M |
| 2026-04-10 | $356.08 | $357.66 | $344.90 | $353.59 | 1.3M |
| 2026-04-09 | $361.36 | $364.27 | $357.88 | $357.97 | 1.1M |
| 2026-04-08 | $352.17 | $362.46 | $351.92 | $361.97 | 1.4M |
| 2026-04-07 | $355.00 | $357.40 | $352.40 | $354.00 | 0.7M |
| 2026-04-06 | $356.53 | $360.00 | $353.52 | $358.73 | 1.0M |
| 2026-04-02 | $352.54 | $360.80 | $351.00 | $356.00 | 1.0M |
| 2026-04-01 | $348.84 | $355.54 | $347.11 | $353.91 | 1.3M |
| 2026-03-31 | $343.86 | $349.73 | $340.00 | $345.15 | 1.3M |
| 2026-03-30 | $348.14 | $350.46 | $337.02 | $339.93 | 1.4M |
| 2026-03-27 | $347.92 | $349.79 | $342.76 | $343.00 | 1.1M |
| 2026-03-26 | $348.99 | $353.94 | $347.64 | $349.34 | 0.9M |
| 2026-03-25 | $352.91 | $356.72 | $350.20 | $352.02 | 1.5M |
| 2026-03-24 | $342.42 | $351.71 | $341.06 | $351.42 | 1.3M |
| 2026-03-23 | $355.40 | $357.35 | $345.00 | $345.48 | 2.2M |
| 2026-03-20 | $363.17 | $366.30 | $350.94 | $352.85 | 2.5M |
| 2026-03-19 | $364.33 | $366.79 | $356.41 | $363.70 | 1.1M |
| 2026-03-18 | $369.50 | $374.37 | $367.80 | $368.38 | 1.2M |
| 2026-03-17 | $366.22 | $369.56 | $362.40 | $368.86 | 1.4M |
| 2026-03-16 | $360.02 | $368.57 | $360.02 | $366.21 | 1.4M |
| 2026-03-13 | $360.19 | $364.00 | $355.48 | $358.96 | 1.1M |
| 2026-03-12 | $361.88 | $365.43 | $356.98 | $357.88 | 1.5M |
| 2026-03-11 | $358.99 | $366.78 | $358.55 | $364.26 | 1.1M |
| 2026-03-10 | $365.56 | $366.77 | $360.54 | $361.72 | 1.3M |
| 2026-03-09 | $366.00 | $373.12 | $363.38 | $371.26 | 2.3M |
| 2026-03-06 | $360.00 | $367.38 | $355.27 | $366.61 | 1.7M |
| 2026-03-05 | $365.21 | $368.46 | $357.56 | $360.10 | 1.1M |
| 2026-03-04 | $368.86 | $369.13 | $361.29 | $368.75 | 1.0M |
| 2026-03-03 | $372.80 | $377.60 | $366.50 | $368.00 | 1.5M |
| 2026-03-02 | $370.32 | $379.23 | $366.48 | $378.48 | 3.0M |
| 2026-02-27 | $357.42 | $365.73 | $355.77 | $364.54 | 2.0M |
| 2026-02-26 | $341.45 | $356.16 | $340.55 | $355.16 | 1.6M |
| 2026-02-25 | $354.25 | $354.25 | $329.28 | $341.05 | 1.8M |
| 2026-02-24 | $353.79 | $356.30 | $348.90 | $354.27 | 0.8M |
| 2026-02-23 | $355.24 | $359.53 | $354.20 | $355.14 | 1.1M |
| 2026-02-20 | $359.90 | $362.24 | $353.93 | $356.14 | 1.0M |
| 2026-02-19 | $351.59 | $361.35 | $351.59 | $358.70 | 1.0M |
| 2026-02-18 | $350.66 | $353.42 | $349.00 | $352.12 | 1.0M |
| 2026-02-17 | $345.87 | $349.86 | $343.04 | $346.59 | 1.3M |
| 2026-02-13 | $339.84 | $349.40 | $339.61 | $345.50 | 1.0M |
| 2026-02-12 | $341.52 | $345.13 | $337.86 | $339.90 | 1.5M |
| 2026-02-11 | $345.13 | $345.89 | $337.26 | $340.29 | 1.1M |
| 2026-02-10 | $351.27 | $351.27 | $341.39 | $345.08 | 0.9M |
| 2026-02-09 | $349.66 | $352.00 | $347.50 | $350.60 | 0.8M |
| 2026-02-06 | $346.90 | $349.79 | $343.64 | $349.66 | 1.0M |
| 2026-02-05 | $338.85 | $350.00 | $337.69 | $342.22 | 1.4M |
| 2026-02-04 | $352.18 | $355.99 | $336.55 | $339.07 | 1.8M |
| 2026-02-03 | $344.08 | $351.74 | $342.60 | $351.57 | 1.4M |
| 2026-02-02 | $338.00 | $342.65 | $335.63 | $340.24 | 1.5M |
| 2026-01-30 | $350.92 | $353.21 | $339.61 | $342.85 | 2.3M |
| 2026-01-29 | $360.00 | $369.59 | $352.00 | $356.02 | 2.1M |
| 2026-01-28 | $357.22 | $361.83 | $355.04 | $360.30 | 1.5M |
| 2026-01-27 | $354.47 | $362.42 | $353.18 | $360.54 | 1.3M |
| 2026-01-26 | $354.20 | $356.38 | $351.48 | $354.20 | 1.2M |
| 2026-01-23 | $356.80 | $360.68 | $353.49 | $354.73 | 1.5M |
| 2026-01-22 | $348.24 | $356.34 | $346.66 | $355.75 | 1.4M |
| 2026-01-21 | $343.86 | $349.20 | $343.05 | $347.81 | 2.3M |
| 2026-01-20 | $345.11 | $350.47 | $340.28 | $342.33 | 1.9M |
| 2026-01-16 | $340.98 | $347.61 | $339.26 | $346.46 | 1.5M |
| 2026-01-15 | $341.03 | $342.80 | $332.88 | $340.42 | 2.1M |
| 2026-01-14 | $339.51 | $344.82 | $334.41 | $342.85 | 2.2M |
| 2026-01-13 | $361.59 | $361.59 | $335.20 | $341.24 | 4.7M |
| 2026-01-12 | $338.93 | $341.82 | $338.00 | $340.68 | 1.4M |
| 2026-01-09 | $327.50 | $338.23 | $327.25 | $335.77 | 1.9M |
| 2026-01-08 | $332.93 | $336.65 | $322.95 | $325.74 | 3.5M |
| 2026-01-07 | $318.00 | $321.52 | $308.89 | $309.76 | 2.2M |
| 2026-01-06 | $311.68 | $316.86 | $311.66 | $314.47 | 1.1M |
| 2026-01-05 | $307.39 | $315.06 | $307.15 | $311.38 | 1.3M |
| 2026-01-02 | $294.00 | $304.55 | $291.01 | $304.48 | 0.9M |
| 2025-12-31 | $295.43 | $296.43 | $293.51 | $293.57 | 0.5M |
| 2025-12-30 | $296.30 | $296.57 | $295.00 | $295.47 | 0.4M |
| 2025-12-29 | $296.77 | $298.04 | $295.37 | $295.93 | 0.4M |
| 2025-12-26 | $297.81 | $298.97 | $295.32 | $296.77 | 0.5M |
| 2025-12-24 | $297.82 | $299.83 | $297.82 | $298.14 | 0.4M |
| 2025-12-23 | $295.48 | $298.78 | $294.44 | $297.83 | 1.1M |
| 2025-12-22 | $288.15 | $295.21 | $287.45 | $295.10 | 0.9M |
| 2025-12-19 | $283.80 | $289.71 | $283.55 | $287.45 | 1.5M |
| 2025-12-18 | $280.19 | $284.40 | $280.18 | $282.72 | 1.1M |
| 2025-12-17 | $279.05 | $282.80 | $277.57 | $278.72 | 1.3M |
| 2025-12-16 | $290.51 | $290.64 | $281.56 | $282.85 | 1.1M |
| 2025-12-15 | $287.45 | $289.37 | $286.86 | $288.53 | 0.9M |
| 2025-12-12 | $292.61 | $292.89 | $286.59 | $286.95 | 1.3M |
| 2025-12-11 | $286.94 | $292.46 | $286.35 | $289.86 | 1.1M |
| 2025-12-10 | $277.12 | $289.44 | $276.11 | $285.94 | 1.4M |
| 2025-12-09 | $282.12 | $285.20 | $277.19 | $277.37 | 1.0M |
| 2025-12-08 | $279.13 | $281.75 | $277.10 | $281.65 | 1.2M |
| 2025-12-05 | $279.31 | $280.22 | $275.28 | $278.50 | 0.7M |
| 2025-12-04 | $278.15 | $283.65 | $277.61 | $280.51 | 1.2M |
| 2025-12-03 | $274.17 | $277.80 | $272.23 | $277.74 | 0.9M |