L3Harris Technologies, Inc.LHXNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/9/2026 | $349.66 | $351.94 | $347.50 | $350.48 | 591,040 |
| 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 |
| 1/16/2026 | $340.98 | $347.61 | $339.26 | $346.46 | 1.54M |
| 1/15/2026 | $341.03 | $342.80 | $332.88 | $340.42 | 2.11M |
| 1/14/2026 | $339.51 | $344.82 | $334.41 | $342.85 | 2.15M |
| 1/13/2026 | $361.59 | $361.59 | $335.20 | $341.24 | 4.74M |
| 1/12/2026 | $338.93 | $341.82 | $338.00 | $340.68 | 1.44M |
| 1/9/2026 | $327.50 | $338.23 | $327.25 | $335.77 | 1.90M |
| 1/8/2026 | $332.93 | $336.65 | $322.95 | $325.74 | 3.55M |
| 1/7/2026 | $318.00 | $321.52 | $308.89 | $309.76 | 2.22M |
| 1/6/2026 | $311.68 | $316.86 | $311.66 | $314.47 | 1.11M |
| 1/5/2026 | $307.39 | $315.06 | $307.15 | $311.38 | 1.29M |
| 1/2/2026 | $294.00 | $304.55 | $291.01 | $304.48 | 934,649 |
| 12/31/2025 | $295.43 | $296.43 | $293.51 | $293.57 | 522,900 |
| 12/30/2025 | $296.30 | $296.57 | $295.00 | $295.47 | 416,567 |
| 12/29/2025 | $296.77 | $298.04 | $295.37 | $295.93 | 417,265 |
| 12/26/2025 | $297.81 | $298.97 | $295.32 | $296.77 | 466,375 |
| 12/24/2025 | $297.82 | $299.83 | $297.82 | $298.14 | 363,300 |
| 12/23/2025 | $295.48 | $298.78 | $294.44 | $297.83 | 1.05M |
| 12/22/2025 | $288.15 | $295.21 | $287.45 | $295.10 | 919,303 |
| 12/19/2025 | $283.80 | $289.71 | $283.55 | $287.45 | 1.49M |
| 12/18/2025 | $280.19 | $284.40 | $280.18 | $282.72 | 1.12M |
| 12/17/2025 | $279.05 | $282.80 | $277.57 | $278.72 | 1.26M |
| 12/16/2025 | $290.51 | $290.64 | $281.56 | $282.85 | 1.15M |
| 12/15/2025 | $287.45 | $289.37 | $286.86 | $288.53 | 902,450 |
| 12/12/2025 | $292.61 | $292.89 | $286.59 | $286.95 | 1.32M |
| 12/11/2025 | $286.94 | $292.46 | $286.35 | $289.86 | 1.11M |
| 12/10/2025 | $277.12 | $289.44 | $276.11 | $285.94 | 1.37M |
| 12/9/2025 | $282.12 | $285.20 | $277.19 | $277.37 | 1.01M |
| 12/8/2025 | $279.13 | $281.75 | $277.10 | $281.65 | 1.20M |
| 12/5/2025 | $279.31 | $280.22 | $275.28 | $278.50 | 710,973 |
| 12/4/2025 | $278.15 | $283.65 | $277.61 | $280.51 | 1.22M |
| 12/3/2025 | $274.17 | $277.80 | $272.23 | $277.74 | 916,300 |
| 12/2/2025 | $273.58 | $276.29 | $272.94 | $273.97 | 1.06M |
| 12/1/2025 | $276.14 | $277.36 | $272.14 | $272.32 | 1.14M |
| 11/28/2025 | $276.26 | $279.02 | $275.85 | $278.69 | 477,100 |
| 11/26/2025 | $276.96 | $277.93 | $275.56 | $276.14 | 856,978 |
| 11/25/2025 | $275.67 | $277.21 | $273.93 | $276.33 | 1.60M |
| 11/24/2025 | $276.00 | $276.78 | $273.04 | $275.40 | 2.08M |
| 11/21/2025 | $284.55 | $284.55 | $277.09 | $277.78 | 1.69M |
| 11/20/2025 | $288.69 | $291.05 | $282.57 | $284.22 | 1.03M |
| 11/19/2025 | $284.17 | $286.76 | $282.50 | $285.25 | 965,771 |
| 11/18/2025 | $287.99 | $288.64 | $284.47 | $285.44 | 908,067 |
| 11/17/2025 | $290.01 | $291.50 | $287.23 | $287.69 | 829,661 |
| 11/14/2025 | $284.77 | $289.84 | $283.22 | $289.39 | 1.24M |
| 11/13/2025 | $301.05 | $301.72 | $287.51 | $288.37 | 1.51M |
| 11/12/2025 | $301.15 | $302.94 | $298.21 | $300.24 | 1.60M |
| 11/11/2025 | $296.90 | $302.56 | $296.00 | $301.68 | 1.51M |