L3Harris Technologies, Inc. - LHX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	278.15	280.51	280.51	283.65	277.61	1.22M
December 03, 2025	274.17	277.74	277.74	277.8	272.23	916,300
December 02, 2025	273.58	273.97	273.97	276.29	272.94	1.06M
December 01, 2025	276.14	272.32	272.32	277.36	272.14	1.14M
November 28, 2025	276.26	278.69	278.69	279.02	275.85	477,100
November 26, 2025	276.96	276.14	276.14	277.93	275.56	856,978
November 25, 2025	275.67	276.33	276.33	277.21	273.93	1.6M
November 24, 2025	275.17	275.4	275.4	276.78	273.04	1.85M
November 21, 2025	284.55	277.78	277.78	284.55	277.09	1.69M
November 20, 2025	288.69	284.22	284.22	291.05	282.57	1.03M
November 19, 2025	284.17	285.25	285.25	286.76	282.5	965,771
November 18, 2025	287.99	285.44	285.44	288.64	284.47	908,067
November 17, 2025	290.01	287.69	287.69	291.5	287.23	829,661
November 14, 2025	284.77	289.39	288.19	289.84	283.22	1.24M
November 13, 2025	301.05	288.37	287.17	301.72	287.51	1.51M
November 12, 2025	301.15	300.24	299	302.94	298.21	1.6M
November 11, 2025	296.9	301.68	300.43	302.56	296	1.51M
November 10, 2025	290.35	297	295.77	297.86	290.3	1.46M
November 07, 2025	286.27	290.66	290.66	292.51	284.24	928,629
November 06, 2025	287.17	285.02	285.02	288.29	284.8	631,929
November 05, 2025	288.77	287.1	287.1	291.9	287.02	898,602
November 04, 2025	287.83	291.12	291.12	291.88	285.78	1.1M
November 03, 2025	289.6	288.59	288.59	289.9	285.95	1.01M
October 31, 2025	293.99	289.1	289.1	294.74	287.93	2.17M
October 30, 2025	284.08	295.9	295.9	305.16	282.39	2.55M
October 29, 2025	287.3	286.87	286.87	289.57	285.44	1.03M
October 28, 2025	290.69	287.38	287.38	291.94	287.07	970,979
October 27, 2025	293.56	291.14	291.14	294.94	290.31	1.06M
October 24, 2025	295.68	293.2	293.2	296.3	292.57	803,890
October 23, 2025	290.15	293.28	293.28	294.2	290.15	643,874
October 22, 2025	292.3	288.97	288.97	293.5	288.72	1.1M
October 21, 2025	290.4	292.3	292.3	293.82	288.55	982,382
October 20, 2025	286.26	290.56	290.56	291.65	285.97	723,744
October 17, 2025	284.2	283.87	283.87	285.1	282.27	886,809
October 16, 2025	290.29	284.29	284.29	290.98	284.09	1.22M
October 15, 2025	300.17	289.72	289.72	301.99	283.64	1.46M
October 14, 2025	292.82	300.13	300.13	300.62	292.5	695,551
October 13, 2025	291.38	293.42	293.42	294.45	290.71	801,699
October 10, 2025	298.76	292.34	292.34	299.49	292.14	1.34M
October 09, 2025	307	298.2	298.2	308.12	296.93	1.61M
October 08, 2025	303	306.76	306.76	306.83	301.95	1.1M
October 07, 2025	303.32	301.43	301.43	304.05	298.75	866,926
October 06, 2025	297.29	303.01	303.01	303.13	296.6	819,200
October 03, 2025	297.09	297.39	297.39	299.78	295.45	643,307
October 02, 2025	299.95	296.1	296.1	301.3	295.62	1.1M
October 01, 2025	303.85	300.47	300.47	304.31	298.18	1.42M
September 30, 2025	297.56	305.41	305.41	305.94	297.56	1.33M
September 29, 2025	297.83	296.95	296.95	298.4	294.77	1.23M
September 26, 2025	290.84	293.56	293.56	293.94	289.68	1.15M
September 25, 2025	286.59	289.24	289.24	290.9	286	1.2M
September 24, 2025	287.78	284	284	288.23	283.83	965,348
September 23, 2025	285.34	286.19	286.19	288.02	284.17	760,419
September 22, 2025	284	284.32	284.32	285.03	281.49	785,566
September 19, 2025	283.73	283.94	283.94	284.46	281.75	1.32M
September 18, 2025	279.8	282.73	282.73	283.28	278.48	664,827
September 17, 2025	284.16	281.86	281.86	286.01	281.31	719,529
September 16, 2025	283.63	284.27	284.27	286.81	282.26	1.33M
September 15, 2025	278.81	281.89	281.89	282.22	278.46	783,672
September 12, 2025	280.71	279.2	279.2	281.68	278.35	800,800
September 11, 2025	275.82	280.63	280.63	280.69	274.34	948,527

L3Harris Technologies, Inc. (LHX) NYSE