L3Harris Technologies, Inc. Common Stock (LHX)
204.29
0.00 (0.00%)
L3Harris Technologies is a leading global aerospace and defense technology company that specializes in providing advanced communication and electronic systems, software, and services to government and commercial customers
The company combines cutting-edge technologies with deep industry expertise to deliver solutions in areas such as satellite communications, tactical communications, public safety, and electronic warfare. L3Harris focuses on innovation and integration, leveraging its extensive portfolio to meet the complex needs of military, intelligence, and civilian applications, enabling enhanced operational capabilities and ensuring safety and security across various sectors.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/06/2025 | 208.71 | 209.31 | 203.40 | 204.29 | 1,369,602 | 204.29 |
| 1/03/2025 | 207.00 | 210.15 | 207.00 | 209.75 | 902,211 | 209.75 |
| 1/02/2025 | 210.25 | 210.78 | 207.18 | 207.36 | 969,697 | 207.36 |
| 12/31/2024 | 208.94 | 0.00 | 210.28 | 210.28 | 0 | 210.28 |
| 12/30/2024 | 210.06 | 211.22 | 208.35 | 208.94 | 811,195 | 208.94 |
| 12/27/2024 | 212.00 | 214.21 | 210.69 | 212.37 | 655,534 | 212.37 |
| 12/26/2024 | 213.08 | 214.25 | 212.25 | 213.59 | 720,326 | 213.59 |
| 12/24/2024 | 212.20 | 213.42 | 211.65 | 213.32 | 324,841 | 213.32 |
| 12/23/2024 | 213.65 | 214.02 | 211.54 | 213.03 | 861,246 | 213.03 |
| 12/20/2024 | 210.64 | 215.22 | 209.84 | 213.55 | 1,664,807 | 213.55 |
| 12/19/2024 | 212.31 | 216.09 | 210.25 | 210.39 | 720,509 | 210.39 |
| 12/18/2024 | 218.71 | 219.69 | 213.22 | 213.42 | 1,146,562 | 213.42 |
| 12/17/2024 | 220.97 | 221.90 | 217.81 | 218.45 | 2,286,563 | 218.45 |
| 12/16/2024 | 223.62 | 225.31 | 221.41 | 222.04 | 1,420,185 | 222.04 |
| 12/13/2024 | 223.85 | 224.84 | 222.01 | 223.16 | 967,687 | 223.16 |
| 12/12/2024 | 227.61 | 228.77 | 223.32 | 224.35 | 1,421,214 | 224.35 |
| 12/11/2024 | 231.09 | 231.84 | 228.15 | 228.87 | 666,814 | 228.87 |
| 12/10/2024 | 229.58 | 232.58 | 227.36 | 230.68 | 911,802 | 230.68 |
| 12/09/2024 | 233.75 | 234.05 | 228.85 | 229.76 | 1,260,762 | 229.76 |
| 12/06/2024 | 238.29 | 239.10 | 234.10 | 234.64 | 1,470,154 | 234.64 |
| 12/05/2024 | 239.51 | 239.70 | 236.28 | 238.14 | 910,847 | 238.14 |
| 12/04/2024 | 239.08 | 242.24 | 238.45 | 240.48 | 928,487 | 240.48 |
| 12/03/2024 | 243.34 | 243.34 | 239.69 | 239.86 | 731,024 | 239.86 |
| 12/02/2024 | 246.25 | 246.25 | 241.50 | 242.82 | 970,781 | 242.82 |
| 11/29/2024 | 247.29 | 247.81 | 244.93 | 246.25 | 441,996 | 246.25 |
| 11/27/2024 | 246.28 | 247.48 | 244.92 | 245.33 | 551,534 | 245.33 |
| 11/26/2024 | 243.27 | 246.08 | 241.52 | 245.58 | 765,836 | 245.58 |
| 11/25/2024 | 247.80 | 248.43 | 239.41 | 240.60 | 1,267,967 | 240.60 |
| 11/22/2024 | 247.16 | 248.56 | 246.44 | 248.16 | 655,763 | 248.16 |
| 11/21/2024 | 244.41 | 248.47 | 243.51 | 246.60 | 858,837 | 246.60 |
| 11/20/2024 | 242.54 | 244.44 | 241.10 | 244.36 | 806,590 | 244.36 |
| 11/19/2024 | 246.10 | 246.59 | 242.58 | 243.58 | 784,098 | 243.58 |
| 11/18/2024 | 246.47 | 247.55 | 243.84 | 244.27 | 741,681 | 244.27 |
| 11/15/2024 | 247.52 | 250.29 | 245.50 | 247.00 | 1,910,721 | 247.00 |
| 11/14/2024 | 261.20 | 261.77 | 247.27 | 248.16 | 1,299,415 | 248.16 |
| 11/13/2024 | 262.57 | 265.61 | 261.18 | 261.65 | 610,302 | 261.65 |
| 11/12/2024 | 265.00 | 265.65 | 261.00 | 261.72 | 949,286 | 261.72 |
| 11/11/2024 | 262.84 | 265.74 | 262.31 | 264.22 | 694,842 | 264.22 |
| 11/08/2024 | 256.00 | 261.75 | 255.56 | 260.60 | 868,481 | 260.60 |
| 11/07/2024 | 257.02 | 257.34 | 254.12 | 254.81 | 649,252 | 254.81 |
| 11/06/2024 | 260.00 | 260.00 | 253.51 | 256.45 | 893,458 | 256.45 |
| 11/05/2024 | 247.41 | 251.21 | 247.07 | 250.95 | 593,142 | 250.95 |
| 11/04/2024 | 247.93 | 248.61 | 244.87 | 247.07 | 791,474 | 247.07 |
| 11/01/2024 | 248.57 | 251.72 | 247.28 | 247.48 | 852,190 | 247.48 |
| 10/31/2024 | 246.21 | 249.27 | 244.95 | 247.47 | 1,254,029 | 247.47 |
| 10/30/2024 | 245.02 | 247.06 | 244.73 | 245.41 | 714,246 | 245.41 |
| 10/29/2024 | 249.45 | 249.95 | 245.07 | 245.07 | 689,471 | 245.07 |
| 10/28/2024 | 253.16 | 253.45 | 247.96 | 248.03 | 1,033,470 | 248.03 |
| 10/25/2024 | 257.80 | 258.89 | 252.00 | 252.81 | 1,622,127 | 252.81 |
| 10/24/2024 | 246.00 | 246.49 | 243.40 | 244.17 | 841,750 | 244.17 |
| 10/23/2024 | 246.77 | 247.80 | 244.71 | 245.82 | 459,975 | 245.82 |
| 10/22/2024 | 247.85 | 247.85 | 242.74 | 244.93 | 534,723 | 244.93 |
| 10/21/2024 | 250.00 | 250.88 | 247.46 | 248.15 | 703,337 | 248.15 |
| 10/18/2024 | 249.00 | 249.16 | 246.97 | 248.78 | 481,948 | 248.78 |
| 10/17/2024 | 248.61 | 248.98 | 246.75 | 248.28 | 699,346 | 248.28 |
| 10/16/2024 | 244.82 | 248.36 | 244.82 | 248.14 | 491,489 | 248.14 |
| 10/15/2024 | 249.00 | 249.00 | 244.25 | 245.30 | 573,636 | 245.30 |
| 10/14/2024 | 246.80 | 248.45 | 245.25 | 248.23 | 461,640 | 248.23 |
| 10/11/2024 | 243.12 | 246.34 | 242.66 | 246.04 | 692,263 | 246.04 |
| 10/10/2024 | 245.88 | 245.88 | 241.01 | 242.35 | 651,928 | 242.35 |
| 10/09/2024 | 240.89 | 243.39 | 240.89 | 242.22 | 377,387 | 242.22 |
| 10/08/2024 | 243.00 | 243.65 | 239.58 | 241.28 | 462,057 | 241.28 |
| 10/07/2024 | 244.08 | 244.14 | 241.12 | 241.76 | 412,164 | 241.76 |