Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

L3Harris Technologies Inc (NY: LHX )

223.57 +1.48 (+0.67%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 178.22 179.38 176.86 178.65 1,141,761 -1.47(-0.82%)
Apr 29, 2020 180.46 182.84 178.57 180.12 1,134,372 -0.45(-0.25%)
Apr 28, 2020 179.85 182.71 179.08 180.58 1,003,110 +2.85(+1.60%)
Apr 27, 2020 175.83 178.92 175.73 177.73 847,048 +2.63(+1.50%)
Apr 24, 2020 175.24 175.67 171.93 175.10 1,174,461 +0.39(+0.22%)
Apr 23, 2020 178.41 179.15 174.04 174.71 1,441,354 -2.15(-1.22%)
Apr 22, 2020 177.29 179.47 176.06 176.86 998,180 +3.67(+2.12%)
Apr 21, 2020 177.33 179.50 171.61 173.19 1,335,158 -6.51(-3.62%)
Apr 20, 2020 184.75 186.84 179.53 179.70 1,225,212 -7.99(-4.26%)
Apr 17, 2020 186.67 188.26 185.22 187.69 1,777,413 +4.87(+2.66%)
Apr 16, 2020 180.04 183.19 179.09 182.82 1,681,287 +2.97(+1.65%)
Apr 15, 2020 183.04 183.04 175.94 179.85 1,423,168 -1.84(-1.01%)
Apr 14, 2020 177.70 182.49 176.60 181.69 1,333,145 +8.00(+4.61%)
Apr 13, 2020 175.64 175.94 170.65 173.69 884,299 -2.28(-1.29%)
Apr 09, 2020 171.89 179.15 171.57 175.97 2,031,236 +5.16(+3.02%)
Apr 08, 2020 166.94 174.01 165.59 170.81 1,394,195 +4.89(+2.95%)
Apr 07, 2020 175.82 175.83 164.79 165.92 2,736,023 -3.78(-2.23%)
Apr 06, 2020 172.43 172.66 167.49 169.70 2,080,329 +5.07(+3.08%)
Apr 03, 2020 169.18 170.40 163.57 164.63 1,513,506 -4.63(-2.74%)
Apr 02, 2020 162.44 169.66 161.60 169.26 2,058,423 +5.86(+3.58%)
Apr 01, 2020 158.63 164.09 157.00 163.40 1,624,934 -2.72(-1.64%)
Mar 31, 2020 166.78 169.30 163.25 166.12 3,000,589 -1.70(-1.01%)
Mar 30, 2020 172.39 172.92 165.31 167.82 2,087,131 -2.80(-1.64%)
Mar 27, 2020 169.37 175.73 164.59 170.62 2,345,344 -5.07(-2.89%)
Mar 26, 2020 162.02 176.33 161.25 175.70 2,505,601 +15.72(+9.82%)
Mar 25, 2020 148.25 165.80 147.57 159.98 1,925,290 +10.50(+7.03%)
Mar 24, 2020 141.55 149.93 141.06 149.48 1,967,259 +10.93(+7.89%)
Mar 23, 2020 141.14 142.53 130.97 138.55 2,497,487 -3.52(-2.48%)
Mar 20, 2020 148.01 148.01 139.08 142.07 2,910,781 -5.63(-3.81%)
Mar 19, 2020 153.41 154.37 141.53 147.70 2,718,949 -7.24(-4.67%)
Mar 18, 2020 142.90 161.49 140.35 154.94 3,038,250 -0.89(-0.57%)
Mar 17, 2020 143.25 157.42 139.63 155.82 2,310,037 +15.42(+10.98%)
Mar 16, 2020 142.96 153.53 137.62 140.40 2,159,907 -23.43(-14.30%)
Mar 13, 2020 163.25 164.76 151.69 163.83 2,480,008 +10.71(+6.99%)
Mar 12, 2020 162.16 167.44 151.37 153.12 3,353,218 -19.82(-11.46%)
Mar 11, 2020 175.18 177.71 169.27 172.94 2,530,735 -7.12(-3.96%)
Mar 10, 2020 177.66 180.23 171.06 180.06 1,989,044 +8.76(+5.11%)
Mar 09, 2020 171.48 177.19 167.10 171.31 2,089,804 -12.26(-6.68%)
Mar 06, 2020 179.04 185.09 176.65 183.56 1,759,112 -0.59(-0.32%)
Mar 05, 2020 191.57 191.77 182.71 184.15 1,918,021 -10.16(-5.23%)
Mar 04, 2020 185.78 194.64 183.89 194.31 1,826,871 +11.90(+6.52%)
Mar 03, 2020 187.18 192.35 181.68 182.41 1,930,617 -3.09(-1.67%)
Mar 02, 2020 181.70 186.37 178.77 185.51 2,442,935 +3.97(+2.19%)
Feb 28, 2020 179.51 181.90 175.00 181.54 3,265,103 -3.87(-2.09%)
Feb 27, 2020 191.45 192.83 184.92 185.41 2,520,816 -7.69(-3.98%)
Feb 26, 2020 192.64 198.08 192.61 193.10 2,440,496 +0.51(+0.27%)
Feb 25, 2020 201.37 202.71 191.80 192.59 2,077,384 -8.54(-4.25%)
Feb 24, 2020 200.32 202.68 199.08 201.13 1,291,185 -3.43(-1.68%)
Feb 21, 2020 204.74 205.87 203.42 204.56 1,305,583 -0.92(-0.45%)
Feb 20, 2020 207.89 208.62 203.36 205.48 1,043,063 -2.00(-0.96%)
Feb 19, 2020 209.89 210.90 207.05 207.48 1,579,612 -2.53(-1.20%)
Feb 18, 2020 209.33 211.04 208.01 210.00 993,633 +0.17(+0.08%)
Feb 14, 2020 208.56 210.68 207.94 209.84 1,282,057 +1.41(+0.68%)
Feb 13, 2020 210.43 212.07 208.38 208.43 1,293,815 -2.78(-1.32%)
Feb 12, 2020 209.78 211.38 206.36 211.21 1,561,354 +1.87(+0.89%)
Feb 11, 2020 210.50 210.66 208.26 209.33 1,398,216 -1.47(-0.70%)
Feb 10, 2020 211.05 212.08 208.63 210.80 1,147,072 -0.24(-0.11%)
Feb 07, 2020 208.62 211.70 207.50 211.04 1,339,457 +3.56(+1.72%)
Feb 06, 2020 205.34 208.94 204.72 207.48 1,588,504 +2.30(+1.12%)
Feb 05, 2020 206.22 207.40 203.74 205.18 1,433,811 -0.25(-0.12%)
Feb 04, 2020 206.91 209.79 204.09 205.42 1,963,374 +2.62(+1.29%)
Feb 03, 2020 203.60 204.98 202.30 202.81 1,355,007 -0.40(-0.20%)
Jan 31, 2020 205.42 206.29 201.45 203.21 1,514,050 -3.13(-1.52%)
Jan 30, 2020 203.84 206.63 203.65 206.34 1,130,554 +1.07(+0.52%)
Jan 29, 2020 205.66 207.36 204.55 205.27 1,013,178 +0.39(+0.19%)
Jan 28, 2020 204.85 205.89 202.57 204.87 1,453,787 +0.75(+0.37%)
Jan 27, 2020 202.90 205.27 201.77 204.12 1,341,488 -0.61(-0.30%)
Jan 24, 2020 204.96 206.12 203.86 204.72 1,257,116 +0.16(+0.08%)
Jan 23, 2020 202.11 205.49 201.63 204.57 1,319,617 +2.66(+1.32%)
Jan 22, 2020 202.91 204.74 201.37 201.91 1,537,242 -0.50(-0.25%)
Jan 21, 2020 201.44 203.22 199.98 202.41 1,663,412 +0.99(+0.49%)
Jan 17, 2020 197.67 201.50 196.49 201.42 2,106,992 +4.62(+2.35%)
Jan 16, 2020 196.50 197.39 195.75 196.80 954,716 +1.09(+0.56%)
Jan 15, 2020 195.01 198.01 194.51 195.71 961,356 +0.35(+0.18%)
Jan 14, 2020 195.17 195.65 194.29 195.36 1,378,191 +0.17(+0.08%)
Jan 13, 2020 194.13 195.33 191.63 195.19 1,423,432 +2.05(+1.06%)
Jan 10, 2020 194.71 194.96 192.54 193.15 1,292,187 -1.76(-0.90%)
Jan 09, 2020 193.17 195.51 193.05 194.91 1,067,362 +0.92(+0.47%)
Jan 08, 2020 195.33 197.30 193.18 193.99 1,833,416 -1.32(-0.68%)
Jan 07, 2020 194.66 196.70 193.73 195.31 1,689,877 +0.93(+0.48%)
Jan 06, 2020 194.85 196.48 192.02 194.39 2,144,249 +1.15(+0.59%)
Jan 03, 2020 189.29 193.57 189.29 193.24 2,376,888 +6.57(+3.52%)
Jan 02, 2020 182.19 186.72 181.84 186.67 1,322,968 +5.00(+2.75%)
Dec 31, 2019 183.55 184.14 180.91 181.67 1,100,929 -2.03(-1.10%)
Dec 30, 2019 185.25 185.26 182.71 183.70 912,831 -1.50(-0.81%)
Dec 27, 2019 185.54 186.59 184.77 185.20 959,991 +0.09(+0.05%)
Dec 26, 2019 184.76 185.46 184.20 185.10 694,588 +0.36(+0.19%)
Dec 24, 2019 186.28 186.40 184.18 184.75 360,078 -0.47(-0.25%)
Dec 23, 2019 184.33 186.56 182.76 185.22 1,230,157 +1.60(+0.87%)
Dec 20, 2019 183.26 184.33 180.97 183.62 2,510,420 +2.37(+1.31%)
Dec 19, 2019 181.99 182.68 180.09 181.25 1,403,652 -0.28(-0.16%)
Dec 18, 2019 182.90 183.57 180.46 181.53 1,423,175 -1.25(-0.68%)
Dec 17, 2019 184.52 185.44 180.21 182.78 1,350,707 -2.07(-1.12%)
Dec 16, 2019 184.17 185.88 182.80 184.86 1,440,612 +1.06(+0.58%)
Dec 13, 2019 179.75 183.95 179.75 183.79 1,651,067 +3.58(+1.99%)
Dec 12, 2019 182.15 183.62 179.25 180.21 1,200,372 -2.02(-1.11%)
Dec 11, 2019 180.10 182.38 180.10 182.23 1,182,151 +1.39(+0.77%)
Dec 10, 2019 181.85 183.15 180.46 180.84 1,771,485 +3.07(+1.73%)
Dec 09, 2019 176.74 177.90 176.22 177.77 1,350,107 +1.04(+0.59%)
Dec 06, 2019 177.71 179.39 176.50 176.73 1,452,185 -0.83(-0.47%)
Dec 05, 2019 177.82 178.74 177.34 177.56 990,985 -0.27(-0.15%)
Dec 04, 2019 179.75 180.37 177.74 177.82 1,157,266 -1.16(-0.65%)
Dec 03, 2019 178.37 179.55 177.49 178.98 1,430,975 +0.61(+0.34%)
Dec 02, 2019 183.83 184.24 177.99 178.37 1,486,034 -6.26(-3.39%)
Nov 29, 2019 184.65 185.15 183.04 184.63 529,226 +0.54(+0.29%)
Nov 27, 2019 183.18 184.46 182.27 184.09 873,511 +0.73(+0.40%)
Nov 26, 2019 181.41 183.88 180.45 183.35 2,115,492 +2.95(+1.64%)
Nov 25, 2019 182.41 184.13 179.86 180.40 1,862,930 -1.97(-1.08%)
Nov 22, 2019 184.25 184.74 181.47 182.38 980,794 -0.39(-0.21%)
Nov 21, 2019 187.30 188.30 182.36 182.76 1,906,999 -4.59(-2.45%)
Nov 20, 2019 186.08 188.63 186.00 187.35 1,342,167 +1.52(+0.82%)
Nov 19, 2019 186.56 187.52 185.04 185.84 1,422,936 +0.38(+0.20%)
Nov 18, 2019 185.13 186.81 184.79 185.46 1,404,820 +0.20(+0.11%)
Nov 15, 2019 184.44 185.68 183.82 185.26 1,325,796 +2.52(+1.38%)
Nov 14, 2019 182.30 184.32 181.70 182.74 938,522 +0.49(+0.27%)
Nov 13, 2019 181.06 183.22 179.61 182.25 1,435,621 +0.95(+0.53%)
Nov 12, 2019 178.13 181.72 177.49 181.30 2,133,197 +2.77(+1.55%)
Nov 11, 2019 178.06 179.06 175.59 178.53 1,607,178 -0.79(-0.44%)
Nov 08, 2019 177.81 180.90 177.75 179.31 1,502,561 +1.04(+0.58%)
Nov 07, 2019 180.21 180.57 177.98 178.27 1,715,843 -0.98(-0.55%)
Nov 06, 2019 175.69 179.57 175.69 179.25 1,917,379 +2.66(+1.51%)
Nov 05, 2019 177.80 178.26 174.31 176.59 2,900,312 -1.73(-0.97%)
Nov 04, 2019 183.87 184.44 177.25 178.32 2,642,561 -5.93(-3.22%)
Nov 01, 2019 188.76 190.27 183.09 184.24 2,636,506 -4.48(-2.37%)
Oct 31, 2019 189.71 191.51 187.15 188.73 2,145,642 -1.38(-0.73%)
Oct 30, 2019 189.23 191.30 185.71 190.11 1,832,603 +4.42(+2.38%)
Oct 29, 2019 184.09 186.62 183.20 185.69 1,962,559 +2.19(+1.20%)
Oct 28, 2019 183.84 185.38 182.89 183.49 1,246,791 -0.34(-0.18%)
Oct 25, 2019 187.06 187.06 182.20 183.83 1,245,011 -2.87(-1.54%)
Oct 24, 2019 182.84 188.69 182.40 186.71 1,546,848 +3.40(+1.86%)
Oct 23, 2019 184.09 184.67 181.80 183.30 1,300,538 -0.27(-0.14%)
Oct 22, 2019 181.58 185.25 180.28 183.57 1,567,855 +0.92(+0.51%)
Oct 21, 2019 182.27 184.96 181.79 182.64 1,252,376 +1.44(+0.80%)
Oct 18, 2019 183.88 184.48 178.50 181.20 2,309,211 -2.62(-1.42%)
Oct 17, 2019 190.47 190.79 183.65 183.81 1,416,943 -5.34(-2.82%)
Oct 16, 2019 188.20 190.46 187.08 189.16 1,309,375 +1.15(+0.61%)
Oct 15, 2019 189.62 190.64 187.88 188.00 947,326 -1.02(-0.54%)
Oct 14, 2019 190.86 191.75 188.79 189.03 755,918 -2.10(-1.10%)
Oct 11, 2019 194.32 194.32 189.93 191.13 1,408,330 -0.91(-0.47%)
Oct 10, 2019 190.29 193.52 190.29 192.04 1,597,880 +0.91(+0.47%)
Oct 09, 2019 192.21 192.38 188.84 191.13 1,303,009 -0.28(-0.15%)
Oct 08, 2019 187.69 191.63 186.78 191.42 1,895,497 +3.18(+1.69%)
Oct 07, 2019 189.92 190.34 187.78 188.23 748,163 -1.83(-0.96%)
Oct 04, 2019 188.38 190.31 186.94 190.06 939,470 +1.43(+0.76%)
Oct 03, 2019 186.26 188.78 185.67 188.63 1,420,711 +2.69(+1.45%)
Oct 02, 2019 185.70 186.38 183.57 185.95 1,505,805 -0.38(-0.21%)
Oct 01, 2019 191.76 192.70 185.96 186.33 1,166,231 -4.53(-2.37%)
Sep 30, 2019 191.11 193.58 190.56 190.86 977,470 -0.26(-0.13%)
Sep 27, 2019 195.26 195.34 190.14 191.11 1,348,752 -3.93(-2.02%)
Sep 26, 2019 195.37 196.33 194.57 195.05 1,221,694 +0.57(+0.29%)
Sep 25, 2019 193.45 194.90 192.68 194.48 1,266,269 +0.63(+0.33%)
Sep 24, 2019 195.60 198.79 193.55 193.85 2,660,186 -1.27(-0.65%)
Sep 23, 2019 194.33 195.69 192.95 195.12 2,018,147 +1.21(+0.62%)
Sep 20, 2019 195.87 196.79 192.55 193.91 3,655,231 -1.90(-0.97%)
Sep 19, 2019 195.86 197.47 195.14 195.82 1,915,518 -0.59(-0.30%)
Sep 18, 2019 195.28 197.52 193.11 196.40 1,980,053 +0.40(+0.21%)
Sep 17, 2019 195.97 196.95 193.49 196.00 1,443,067 +0.24(+0.12%)
Sep 16, 2019 194.31 196.73 191.65 195.76 2,241,107 +5.99(+3.16%)
Sep 13, 2019 191.84 192.18 189.54 189.77 1,353,344 -1.81(-0.95%)
Sep 12, 2019 192.10 192.41 189.60 191.58 1,473,151 +1.47(+0.77%)
Sep 11, 2019 191.11 191.79 188.66 190.11 1,458,321 -0.73(-0.38%)
Sep 10, 2019 189.38 190.86 180.68 190.84 2,231,567 -0.18(-0.10%)
Sep 09, 2019 196.35 196.73 190.52 191.02 1,421,656 -5.38(-2.74%)
Sep 06, 2019 195.41 198.19 194.99 196.40 1,497,861 +2.35(+1.21%)
Sep 05, 2019 196.68 196.68 193.78 194.05 1,584,383 -1.39(-0.71%)
Sep 04, 2019 192.46 195.86 192.46 195.44 1,991,900 +2.85(+1.48%)
Sep 03, 2019 191.65 193.13 190.22 192.59 1,590,485 -0.12(-0.06%)
Aug 30, 2019 195.40 195.67 192.45 192.71 1,339,621 -1.72(-0.89%)
Aug 29, 2019 195.34 195.42 193.20 194.43 1,139,350 +1.07(+0.56%)
Aug 28, 2019 191.40 194.06 188.96 193.35 1,029,807 +1.50(+0.78%)
Aug 27, 2019 193.47 194.20 191.57 191.86 1,379,522 -1.04(-0.54%)
Aug 26, 2019 191.00 193.54 188.92 192.90 1,316,186 +2.49(+1.31%)
Aug 23, 2019 194.31 195.53 189.65 190.41 1,422,669 -4.03(-2.07%)
Aug 22, 2019 195.72 196.31 192.19 194.44 1,024,686 -0.79(-0.41%)
Aug 21, 2019 194.60 196.16 193.24 195.23 1,376,677 +1.45(+0.75%)
Aug 20, 2019 194.99 195.75 193.04 193.78 995,976 -0.42(-0.22%)
Aug 19, 2019 193.45 194.84 192.86 194.20 986,602 +1.99(+1.03%)
Aug 16, 2019 192.65 193.16 190.60 192.21 1,529,303 +1.16(+0.61%)
Aug 15, 2019 189.22 192.92 188.83 191.06 1,913,592 +1.71(+0.91%)
Aug 14, 2019 189.75 191.16 187.32 189.34 1,344,995 -1.92(-1.01%)
Aug 13, 2019 190.01 193.55 189.09 191.26 1,275,813 +0.46(+0.24%)
Aug 12, 2019 192.69 193.21 190.63 190.80 1,185,873 -2.09(-1.08%)
Aug 09, 2019 194.66 195.97 191.68 192.89 1,375,715 -2.59(-1.32%)
Aug 08, 2019 190.92 195.97 190.38 195.48 2,428,453 +6.37(+3.37%)
Aug 07, 2019 185.81 190.79 185.22 189.10 2,529,078 +2.13(+1.14%)
Aug 06, 2019 187.46 188.41 184.00 186.97 1,822,256 +3.40(+1.85%)
Aug 05, 2019 185.37 186.22 181.54 183.57 2,374,122 -2.76(-1.48%)
Aug 02, 2019 186.86 186.96 182.98 186.33 1,348,179 -0.39(-0.21%)
Aug 01, 2019 184.34 190.66 181.81 186.73 2,012,174 -2.51(-1.32%)
Jul 31, 2019 182.21 193.07 181.81 189.23 2,832,782 +6.93(+3.80%)
Jul 30, 2019 183.23 183.51 181.81 182.31 1,243,489 -1.27(-0.69%)
Jul 29, 2019 182.31 184.06 182.15 183.57 1,692,420 +1.42(+0.78%)
Jul 26, 2019 183.64 183.90 180.63 182.15 1,247,249 -0.77(-0.42%)
Jul 25, 2019 182.41 185.00 180.97 182.92 1,539,408 +2.48(+1.37%)
Jul 24, 2019 176.84 180.61 175.91 180.44 907,382 +3.11(+1.75%)
Jul 23, 2019 178.68 178.89 174.05 177.33 1,713,637 -0.34(-0.19%)
Jul 22, 2019 176.68 179.07 176.22 177.67 1,102,153 +1.30(+0.74%)
Jul 19, 2019 177.60 177.88 173.96 176.36 1,235,181 -0.60(-0.34%)
Jul 18, 2019 177.12 177.70 174.68 176.96 1,342,166 +0.16(+0.09%)
Jul 17, 2019 175.77 177.27 175.66 176.81 1,424,044 +1.28(+0.73%)
Jul 16, 2019 174.56 176.10 173.70 175.53 1,079,786 +0.93(+0.53%)
Jul 15, 2019 178.34 178.34 174.14 174.60 1,580,891 -3.80(-2.13%)
Jul 12, 2019 177.96 179.92 177.53 178.40 1,282,355 +1.16(+0.65%)
Jul 11, 2019 174.99 178.39 174.28 177.25 1,726,531 +1.68(+0.96%)
Jul 10, 2019 174.59 175.85 173.84 175.57 1,768,113 +1.23(+0.71%)
Jul 09, 2019 169.09 174.41 168.65 174.34 2,682,540 +6.00(+3.56%)
Jul 08, 2019 168.10 168.89 166.86 168.34 1,404,641 -0.25(-0.15%)
Jul 05, 2019 167.90 169.05 165.62 168.60 1,177,037 +0.60(+0.36%)
Jul 03, 2019 168.63 168.98 164.53 167.99 2,026,053 -1.34(-0.79%)
Jul 02, 2019 166.25 170.14 165.47 169.33 4,344,058 +6.95(+4.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.