LHX(LHX)
LHX
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $351.06 | $356.47 | $349.15 | $350.35 | 1.27M |
| 4/16/2026 | $357.59 | $358.93 | $351.71 | $353.41 | 1.03M |
| 4/15/2026 | $355.00 | $358.40 | $353.70 | $355.92 | 1.04M |
| 4/14/2026 | $358.33 | $359.65 | $352.07 | $355.56 | 948,048 |
| 4/13/2026 | $355.24 | $360.14 | $354.50 | $357.95 | 1.08M |
| 4/10/2026 | $356.08 | $357.66 | $344.90 | $353.59 | 1.25M |
| 4/9/2026 | $361.36 | $364.27 | $357.88 | $357.97 | 1.14M |
| 4/8/2026 | $352.17 | $362.46 | $351.92 | $361.97 | 1.38M |
| 4/7/2026 | $355.00 | $357.40 | $352.40 | $354.00 | 748,217 |
| 4/6/2026 | $356.53 | $360.00 | $353.52 | $358.73 | 1.01M |
| 4/2/2026 | $352.54 | $360.80 | $351.00 | $356.00 | 1.01M |
| 4/1/2026 | $348.84 | $355.54 | $347.11 | $353.91 | 1.31M |
| 3/31/2026 | $343.86 | $349.73 | $340.00 | $345.15 | 1.28M |
| 3/30/2026 | $348.14 | $350.46 | $337.02 | $339.93 | 1.42M |
| 3/27/2026 | $347.92 | $349.79 | $342.76 | $343.00 | 1.10M |
| 3/26/2026 | $348.99 | $353.94 | $347.64 | $349.34 | 916,705 |
| 3/25/2026 | $352.91 | $356.72 | $350.20 | $352.02 | 1.47M |
| 3/24/2026 | $342.42 | $351.71 | $341.06 | $351.42 | 1.30M |
| 3/23/2026 | $355.40 | $357.35 | $345.00 | $345.48 | 2.24M |
| 3/20/2026 | $363.17 | $366.30 | $350.94 | $352.85 | 2.47M |
| 3/19/2026 | $364.33 | $366.79 | $356.41 | $363.70 | 1.11M |
| 3/18/2026 | $369.50 | $374.37 | $367.80 | $368.38 | 1.25M |
| 3/17/2026 | $366.22 | $369.56 | $362.40 | $368.86 | 1.35M |
| 3/16/2026 | $360.02 | $368.57 | $360.02 | $366.21 | 1.38M |
| 3/13/2026 | $360.19 | $364.00 | $355.48 | $358.96 | 1.14M |
| 3/12/2026 | $361.88 | $365.43 | $356.98 | $357.88 | 1.55M |
| 3/11/2026 | $358.99 | $366.78 | $358.55 | $364.26 | 1.11M |
| 3/10/2026 | $365.56 | $366.77 | $360.54 | $361.72 | 1.29M |
| 3/9/2026 | $366.00 | $373.12 | $363.38 | $371.26 | 2.25M |
| 3/6/2026 | $360.00 | $367.38 | $355.27 | $366.61 | 1.69M |
| 3/5/2026 | $365.21 | $368.46 | $357.56 | $360.10 | 1.13M |
| 3/4/2026 | $368.86 | $369.13 | $361.29 | $368.75 | 967,845 |
| 3/3/2026 | $372.80 | $377.60 | $366.50 | $368.00 | 1.50M |
| 3/2/2026 | $370.32 | $379.23 | $366.48 | $378.48 | 2.97M |
| 2/27/2026 | $357.42 | $365.73 | $355.77 | $364.54 | 1.96M |
| 2/26/2026 | $341.45 | $356.16 | $340.55 | $355.16 | 1.55M |
| 2/25/2026 | $354.25 | $354.25 | $329.28 | $341.05 | 1.77M |
| 2/24/2026 | $353.79 | $356.30 | $348.90 | $354.27 | 810,966 |
| 2/23/2026 | $355.24 | $359.53 | $354.20 | $355.14 | 1.10M |
| 2/20/2026 | $359.90 | $362.24 | $353.93 | $356.14 | 1.05M |
| 2/19/2026 | $351.59 | $361.35 | $351.59 | $358.70 | 964,400 |
| 2/18/2026 | $350.66 | $353.42 | $349.00 | $352.12 | 1.04M |
| 2/17/2026 | $345.87 | $349.86 | $343.04 | $346.59 | 1.28M |
| 2/13/2026 | $339.84 | $349.40 | $339.61 | $345.50 | 1.03M |
| 2/12/2026 | $341.52 | $345.13 | $337.86 | $339.90 | 1.49M |
| 2/11/2026 | $345.13 | $345.89 | $337.26 | $340.29 | 1.14M |
| 2/10/2026 | $351.27 | $351.27 | $341.39 | $345.08 | 920,533 |
| 2/9/2026 | $349.66 | $352.00 | $347.50 | $350.60 | 811,337 |
| 2/6/2026 | $346.90 | $349.79 | $343.64 | $349.66 | 976,206 |
| 2/5/2026 | $338.85 | $350.00 | $337.69 | $342.22 | 1.36M |
| 2/4/2026 | $352.18 | $355.99 | $336.55 | $339.07 | 1.82M |
| 2/3/2026 | $344.08 | $351.74 | $342.60 | $351.57 | 1.44M |
| 2/2/2026 | $338.00 | $342.65 | $335.63 | $340.24 | 1.49M |
| 1/30/2026 | $350.92 | $353.21 | $339.61 | $342.85 | 2.25M |
| 1/29/2026 | $360.00 | $369.59 | $352.00 | $356.02 | 2.11M |
| 1/28/2026 | $357.22 | $361.83 | $355.04 | $360.30 | 1.48M |
| 1/27/2026 | $354.47 | $362.42 | $353.18 | $360.54 | 1.29M |
| 1/26/2026 | $354.20 | $356.38 | $351.48 | $354.20 | 1.22M |
| 1/23/2026 | $356.80 | $360.68 | $353.49 | $354.73 | 1.47M |
| 1/22/2026 | $348.24 | $356.34 | $346.66 | $355.75 | 1.36M |
| 1/21/2026 | $343.86 | $349.20 | $343.05 | $347.81 | 2.26M |
| 1/20/2026 | $345.11 | $350.47 | $340.28 | $342.33 | 1.86M |