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 (%)
May 17, 2024 222.73 223.78 221.35 223.57 489,557 +1.48(+0.67%)
May 16, 2024 222.15 223.58 221.52 222.09 735,433 +0.00(+0.00%)
May 15, 2024 221.41 223.33 221.41 222.09 773,413 +0.96(+0.43%)
May 14, 2024 221.80 222.57 220.34 221.13 581,239 +0.55(+0.25%)
May 13, 2024 220.00 221.91 219.74 220.58 670,036 +0.98(+0.45%)
May 10, 2024 219.41 219.91 218.55 219.60 623,828 +0.11(+0.05%)
May 09, 2024 215.81 219.88 215.81 219.49 825,394 +3.68(+1.71%)
May 08, 2024 216.00 216.37 215.30 215.81 994,027 -0.10(-0.05%)
May 07, 2024 215.27 216.73 214.99 215.91 922,845 +1.16(+0.54%)
May 06, 2024 213.15 215.03 212.74 214.75 801,145 +2.51(+1.18%)
May 03, 2024 212.50 213.32 210.16 212.24 790,905 +0.90(+0.43%)
May 02, 2024 212.03 213.68 209.90 211.34 946,189 -0.41(-0.19%)
May 01, 2024 214.39 215.31 211.40 211.75 910,011 -2.30(-1.07%)
Apr 30, 2024 215.99 216.69 213.80 214.05 1,262,039 -3.01(-1.39%)
Apr 29, 2024 215.12 217.60 214.08 217.06 1,367,801 +2.52(+1.17%)
Apr 26, 2024 212.05 216.99 211.24 214.54 2,133,543 +7.18(+3.46%)
Apr 25, 2024 207.50 208.09 205.28 207.36 1,173,023 -0.35(-0.17%)
Apr 24, 2024 206.33 208.31 204.98 207.71 1,002,210 +0.03(+0.01%)
Apr 23, 2024 209.96 210.73 207.51 207.68 850,719 -0.46(-0.22%)
Apr 22, 2024 206.59 209.81 205.85 208.14 934,256 +2.69(+1.31%)
Apr 19, 2024 203.34 205.59 202.63 205.45 898,620 +3.37(+1.67%)
Apr 18, 2024 201.39 203.96 201.39 202.08 683,574 +0.68(+0.34%)
Apr 17, 2024 202.50 202.50 200.54 201.40 895,785 +1.06(+0.53%)
Apr 16, 2024 202.82 203.30 200.18 200.34 915,222 -2.88(-1.42%)
Apr 15, 2024 204.98 205.60 202.47 203.22 1,009,329 +0.60(+0.30%)
Apr 12, 2024 203.45 205.48 201.52 202.62 931,151 +0.23(+0.11%)
Apr 11, 2024 205.28 205.78 201.96 202.39 979,342 -3.10(-1.51%)
Apr 10, 2024 204.54 206.25 201.01 205.49 1,118,342 -0.66(-0.32%)
Apr 09, 2024 207.39 208.41 205.16 206.15 977,051 -2.35(-1.13%)
Apr 08, 2024 209.54 210.00 208.13 208.50 706,168 -0.46(-0.22%)
Apr 05, 2024 208.87 209.65 206.32 208.96 1,167,637 -0.63(-0.30%)
Apr 04, 2024 205.86 210.03 204.58 209.59 2,023,042 +5.32(+2.60%)
Apr 03, 2024 205.00 205.60 203.03 204.27 1,375,445 -0.93(-0.45%)
Apr 02, 2024 208.00 208.61 205.05 205.20 1,335,999 -3.36(-1.61%)
Apr 01, 2024 212.99 213.18 207.84 208.56 1,228,703 -4.54(-2.13%)
Mar 28, 2024 213.00 214.28 212.38 213.10 1,193,923 +0.60(+0.28%)
Mar 27, 2024 212.30 213.28 211.93 212.50 1,215,851 +1.37(+0.65%)
Mar 26, 2024 211.91 212.41 211.05 211.13 583,277 -0.56(-0.26%)
Mar 25, 2024 213.31 213.31 211.61 211.69 744,769 -0.25(-0.12%)
Mar 22, 2024 213.82 213.82 211.88 211.94 837,507 -1.21(-0.57%)
Mar 21, 2024 212.82 214.21 212.44 213.15 1,242,945 +0.90(+0.42%)
Mar 20, 2024 211.12 213.87 211.00 212.25 967,041 +0.83(+0.39%)
Mar 19, 2024 211.30 212.28 210.81 211.42 1,755,882 +0.49(+0.23%)
Mar 18, 2024 212.86 213.22 210.50 210.93 1,441,115 -1.93(-0.91%)
Mar 15, 2024 211.14 214.52 211.14 212.86 1,872,551 -0.50(-0.23%)
Mar 14, 2024 215.81 216.17 210.82 213.36 1,618,946 -2.36(-1.09%)
Mar 13, 2024 213.89 216.10 213.89 215.72 1,406,905 +2.12(+0.99%)
Mar 12, 2024 213.35 214.70 212.17 213.60 926,017 -1.01(-0.47%)
Mar 11, 2024 214.08 216.24 213.81 214.61 672,213 +0.01(+0.00%)
Mar 08, 2024 213.01 215.01 211.92 214.60 870,784 +1.58(+0.74%)
Mar 07, 2024 215.60 216.59 212.98 213.02 956,429 -1.42(-0.66%)
Mar 06, 2024 212.50 215.24 211.90 214.44 686,960 +1.76(+0.83%)
Mar 05, 2024 215.43 217.16 212.45 212.68 862,290 -2.12(-0.99%)
Mar 04, 2024 209.32 215.96 209.00 214.80 1,364,718 +6.12(+2.93%)
Mar 01, 2024 210.08 210.21 207.88 208.68 1,013,790 -1.84(-0.87%)
Feb 29, 2024 212.26 212.26 209.37 210.52 3,380,338 -1.52(-0.72%)
Feb 28, 2024 210.43 212.98 209.47 212.04 841,417 +1.44(+0.68%)
Feb 27, 2024 210.33 211.14 208.46 210.60 854,010 +0.00(+0.00%)
Feb 26, 2024 213.30 213.56 210.21 210.60 859,144 -2.69(-1.26%)
Feb 23, 2024 212.85 215.00 212.10 213.30 1,126,092 +1.02(+0.48%)
Feb 22, 2024 212.07 212.50 210.06 212.27 822,157 -0.38(-0.18%)
Feb 21, 2024 210.86 212.70 210.22 212.65 762,521 +1.96(+0.93%)
Feb 20, 2024 211.51 214.18 210.15 210.69 1,134,298 -0.15(-0.07%)
Feb 16, 2024 209.91 210.86 208.83 210.84 764,103 +0.70(+0.33%)
Feb 15, 2024 209.49 211.38 208.88 210.14 595,089 +1.09(+0.52%)
Feb 14, 2024 207.87 209.09 206.97 209.05 762,796 +2.19(+1.06%)
Feb 13, 2024 210.12 211.47 204.62 206.86 803,468 -3.26(-1.55%)
Feb 12, 2024 208.71 211.13 208.53 210.12 862,534 +1.41(+0.68%)
Feb 09, 2024 208.71 208.98 206.75 208.71 546,637 +0.54(+0.26%)
Feb 08, 2024 208.14 208.69 205.38 208.17 923,788 -0.26(-0.12%)
Feb 07, 2024 207.34 208.76 206.09 208.43 753,279 +1.84(+0.89%)
Feb 06, 2024 205.88 206.64 204.12 206.59 1,074,398 +0.57(+0.27%)
Feb 05, 2024 204.89 206.57 202.42 206.03 938,846 +0.14(+0.07%)
Feb 02, 2024 207.15 207.59 205.09 205.89 1,104,629 -2.47(-1.18%)
Feb 01, 2024 207.88 209.05 206.01 208.35 1,340,970 +1.05(+0.51%)
Jan 31, 2024 209.66 210.26 206.98 207.30 2,310,318 -2.29(-1.09%)
Jan 30, 2024 209.21 210.58 208.53 209.59 1,309,511 +0.47(+0.22%)
Jan 29, 2024 209.17 210.58 207.88 209.12 1,488,029 +1.03(+0.50%)
Jan 26, 2024 208.37 210.27 204.68 208.08 2,279,989 +4.55(+2.23%)
Jan 25, 2024 204.00 204.91 201.87 203.54 2,315,495 +0.39(+0.19%)
Jan 24, 2024 205.09 206.25 202.94 203.15 880,403 -1.83(-0.89%)
Jan 23, 2024 205.89 207.81 203.77 204.98 1,317,527 -0.73(-0.35%)
Jan 22, 2024 203.90 206.39 202.44 205.71 1,190,563 +1.99(+0.98%)
Jan 19, 2024 205.09 205.09 202.67 203.72 964,427 -0.91(-0.44%)
Jan 18, 2024 203.35 204.94 201.91 204.62 679,725 +1.18(+0.58%)
Jan 17, 2024 203.06 207.49 202.84 203.44 765,785 -0.55(-0.27%)
Jan 16, 2024 206.63 206.85 203.04 203.99 830,372 -2.69(-1.30%)
Jan 12, 2024 203.89 206.92 203.31 206.68 1,055,320 +4.85(+2.41%)
Jan 11, 2024 204.94 204.95 199.96 201.83 1,421,967 -0.55(-0.27%)
Jan 10, 2024 202.05 202.79 201.05 202.38 1,093,500 -0.03(-0.01%)
Jan 09, 2024 204.44 204.60 202.35 202.41 1,000,400 -2.88(-1.40%)
Jan 08, 2024 203.60 205.61 202.52 205.29 1,119,057 +1.18(+0.58%)
Jan 05, 2024 206.35 206.35 203.02 204.11 954,879 -2.31(-1.12%)
Jan 04, 2024 210.16 210.56 206.36 206.41 1,137,188 -2.28(-1.09%)
Jan 03, 2024 208.75 210.99 207.28 208.69 1,386,231 +0.04(+0.02%)
Jan 02, 2024 209.36 211.98 208.17 208.65 1,282,388 -0.84(-0.40%)
Dec 29, 2023 209.55 210.24 208.89 209.49 632,227 -0.30(-0.14%)
Dec 28, 2023 208.23 210.38 208.23 209.78 794,049 +1.02(+0.49%)
Dec 27, 2023 208.19 209.02 208.00 208.76 502,460 +0.17(+0.08%)
Dec 26, 2023 206.77 208.77 206.44 208.59 564,971 +1.22(+0.59%)
Dec 22, 2023 207.44 208.55 206.73 207.37 745,885 +0.94(+0.46%)
Dec 21, 2023 206.66 208.18 205.29 206.42 815,976 +0.95(+0.46%)
Dec 20, 2023 208.84 210.85 205.42 205.47 925,294 -3.52(-1.68%)
Dec 19, 2023 208.67 210.00 208.21 208.99 1,767,480 +0.32(+0.15%)
Dec 18, 2023 207.15 209.49 207.06 208.67 1,974,480 +1.42(+0.69%)
Dec 15, 2023 205.39 207.46 205.39 207.25 3,313,827 +1.76(+0.86%)
Dec 14, 2023 206.32 207.88 204.34 205.49 2,496,005 -1.47(-0.71%)
Dec 13, 2023 199.92 207.32 199.41 206.96 2,998,429 +7.73(+3.88%)
Dec 12, 2023 199.64 199.64 197.15 199.23 1,743,796 -0.76(-0.38%)
Dec 11, 2023 195.36 201.91 195.36 199.99 2,218,315 +5.23(+2.69%)
Dec 08, 2023 195.95 196.13 192.30 194.76 1,280,509 -0.87(-0.44%)
Dec 07, 2023 198.84 199.21 195.32 195.62 914,547 -2.26(-1.14%)
Dec 06, 2023 197.43 199.02 196.81 197.88 995,831 +0.94(+0.47%)
Dec 05, 2023 197.93 198.55 196.75 196.94 1,361,934 -1.26(-0.64%)
Dec 04, 2023 192.87 198.37 191.91 198.21 1,873,782 +4.56(+2.36%)
Dec 01, 2023 189.84 193.88 189.15 193.64 1,116,046 +3.86(+2.03%)
Nov 30, 2023 188.58 189.88 187.93 189.78 1,370,796 +2.14(+1.14%)
Nov 29, 2023 188.06 188.75 187.05 187.65 665,377 -0.44(-0.23%)
Nov 28, 2023 187.99 188.72 186.67 188.08 730,499 +1.17(+0.63%)
Nov 27, 2023 189.83 189.83 186.36 186.91 679,810 -3.07(-1.62%)
Nov 24, 2023 187.40 189.98 187.04 189.98 484,932 +3.16(+1.69%)
Nov 22, 2023 186.08 187.19 184.98 186.82 801,309 -0.73(-0.39%)
Nov 21, 2023 185.68 187.82 185.28 187.54 798,956 +2.07(+1.11%)
Nov 20, 2023 185.18 186.44 183.35 185.48 737,215 +0.79(+0.43%)
Nov 17, 2023 186.99 186.99 183.88 184.69 894,466 -0.57(-0.31%)
Nov 16, 2023 185.91 187.12 184.77 185.26 1,439,477 -0.04(-0.02%)
Nov 15, 2023 185.43 186.60 184.52 185.30 1,260,944 -0.17(-0.09%)
Nov 14, 2023 182.15 185.60 181.14 185.47 1,291,742 +3.72(+2.05%)
Nov 13, 2023 181.25 183.07 179.93 181.75 898,096 +1.66(+0.92%)
Nov 10, 2023 179.35 180.49 178.07 180.09 808,464 +1.39(+0.78%)
Nov 09, 2023 180.50 180.54 177.51 178.69 1,033,910 -0.72(-0.40%)
Nov 08, 2023 180.25 181.00 177.90 179.42 976,055 -1.38(-0.77%)
Nov 07, 2023 179.31 181.52 179.01 180.80 1,114,968 +1.12(+0.62%)
Nov 06, 2023 183.38 183.56 179.29 179.68 1,985,904 -3.87(-2.11%)
Nov 03, 2023 181.46 184.66 181.02 183.55 2,209,086 +2.58(+1.43%)
Nov 02, 2023 177.00 181.82 176.95 180.97 1,976,644 +4.29(+2.43%)
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.