L3Harris Technologies Inc (LHX)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.27 | 1.41252699784 | 231.5 | 242.86 | 231.5 | 849906 | 237.43882465 | CS |
| 4 | 8.8 | 3.89432225517 | 225.97 | 242.86 | 221.515 | 831198 | 228.64752822 | CS |
| 12 | 19.65 | 9.13443659353 | 215.12 | 242.86 | 209.9 | 780321 | 223.05270459 | CS |
| 26 | 29.77 | 14.5219512195 | 205 | 242.86 | 200.18 | 976109 | 214.58160125 | CS |
| 52 | 34.77 | 17.385 | 200 | 242.86 | 160.25 | 1116309 | 198.68163437 | CS |
| 156 | 7.95 | 3.50498192399 | 226.82 | 279.71 | 160.25 | 1146099 | 214.02659879 | CS |
| 260 | 40.94 | 21.1216014033 | 193.83 | 279.71 | 142.01 | 1237457 | 205.00823228 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 234.77 | -2.99 | -1.26 | 237.11 | 237.85 | 234.16 | 600674 |
| 1721342400 | 237.76 | -0.49 | -0.21 | 237.05 | 239.87 | 236.65 | 806413 |
| 1721256000 | 238.25 | -2.17 | -0.90 | 242.66 | 242.86 | 238.23 | 1117737 |
| 1721169600 | 240.42 | 5.88 | 2.51 | 235.28 | 240.6 | 234.515 | 924666 |
| 1721083200 | 234.54 | 3.5 | 1.51 | 231.5 | 235.34 | 231.5 | 800041 |
| 1720824000 | 231.04 | 0.7 | 0.30 | 231.84 | 233.85 | 230.4 | 793408 |
| 1720737600 | 230.34 | 3.07 | 1.35 | 227.88 | 231.585 | 227.38 | 829998 |
| 1720651200 | 227.27 | 1.31 | 0.58 | 225.96 | 227.7 | 225.91 | 611719 |
| 1720564800 | 225.96 | -0.04 | -0.02 | 226.06 | 226.84 | 224.795 | 579350 |
| 1720478400 | 226 | 1.93 | 0.86 | 225.22 | 226.55 | 224.58 | 645409 |
| 1720219200 | 224.07 | -0.51 | -0.23 | 224.09 | 224.48 | 221.76 | 483226 |
| 1720040640 | 224.58 | 0.98 | 0.44 | 223.54 | 225.3999 | 222.61 | 422249 |
| 1719960000 | 223.6 | 1.64 | 0.74 | 221.98 | 223.704 | 221.77 | 496318 |
| 1719873600 | 221.96 | -2.62 | -1.17 | 225.59 | 226.495 | 221.88 | 613176 |
| 1719614400 | 224.58 | 1.4 | 0.63 | 224.45 | 226.2499 | 223.51 | 3463347 |
| 1719528000 | 223.18 | -0.3 | -0.13 | 224.51 | 224.78 | 222.41 | 825320 |
| 1719441600 | 223.48 | -1.03 | -0.46 | 223.78 | 224.28 | 221.515 | 597979 |
| 1719355200 | 224.51 | -0.98 | -0.43 | 225.11 | 225.95 | 222.66 | 609183 |
| 1719268800 | 225.49 | -0.02 | -0.01 | 225.97 | 228.13 | 224.96 | 572541 |
| 1719009600 | 225.51 | 1.41 | 0.63 | 224.78 | 225.77 | 222.42 | 800984 |
| 1718923200 | 224.1 | 1.65 | 0.74 | 221.99 | 224.52 | 221.99 | 553923 |
| 1718750400 | 222.45 | 1.76 | 0.80 | 220.99 | 222.74 | 219.94 | 585837 |
| 1718664000 | 220.69 | 3.22 | 1.48 | 216.73 | 221.17 | 216.685 | 557449 |
| 1718404800 | 217.47 | -1.73 | -0.79 | 217.5 | 218.54 | 215.37 | 432113 |
| 1718318400 | 219.2 | 0.23 | 0.11 | 218.58 | 219.48 | 216.96 | 512401 |
| 1718232000 | 218.97 | -1.25 | -0.57 | 219.67 | 220.82 | 218.5225 | 527904 |
| 1718145600 | 220.22 | -1.2 | -0.54 | 220.26 | 221.19 | 218.8 | 595809 |
| 1718059200 | 221.42 | -0.48 | -0.22 | 221.9 | 222.01 | 220.6709 | 572480 |
| 1717800000 | 221.9 | -0.14 | -0.06 | 221.65 | 223.94 | 221.27 | 562239 |
| 1717713600 | 222.04 | -2.11 | -0.94 | 223.56 | 225.089 | 221.9 | 865314 |
| 1717627200 | 224.15 | -2.54 | -1.12 | 226.75 | 226.75 | 223.125 | 709337 |
| 1717540800 | 226.69 | 0.04 | 0.02 | 226.09 | 226.9899 | 224.0034 | 790896 |
| 1717454400 | 226.65 | 1.82 | 0.81 | 224.83 | 226.76 | 223.32 | 877263 |
| 1717195200 | 224.83 | 5.66 | 2.58 | 218.93 | 225.41 | 218.05 | 1461170 |
| 1717108800 | 219.17 | 3.93 | 1.83 | 216.24 | 219.36 | 215.59 | 906182 |
| 1717022400 | 215.24 | -3.63 | -1.66 | 217.4 | 217.7761 | 215.16 | 875796 |
| 1716936000 | 218.87 | -4.38 | -1.96 | 222.63 | 222.63 | 218.57 | 513278 |
| 1716590400 | 223.25 | 0.14 | 0.06 | 223.83 | 224.39 | 222.2701 | 426848 |
| 1716504000 | 223.11 | -2.21 | -0.98 | 225.01 | 225.01 | 222.46 | 989007 |
| 1716417600 | 225.32 | 0.07 | 0.03 | 224.005 | 225.77 | 224.005 | 691486 |
| 1716331200 | 225.25 | 1.63 | 0.73 | 223.85 | 225.9 | 223.85 | 657484 |
| 1716244800 | 223.62 | 0.05 | 0.02 | 224.19 | 224.62 | 223.16 | 539009 |
| 1715985600 | 223.57 | 1.48 | 0.67 | 222.73 | 223.78 | 221.35 | 489557 |
| 1715899200 | 222.09 | 0 | 0.00 | 222.15 | 223.58 | 221.52 | 735433 |
| 1715812800 | 222.09 | 0.96 | 0.43 | 221.41 | 223.33 | 221.29 | 773411 |
| 1715726400 | 221.13 | 0.55 | 0.25 | 221.8 | 222.5681 | 220.34 | 580785 |
| 1715640000 | 220.58 | 0.98 | 0.45 | 220 | 221.9099 | 219.735 | 670034 |
| 1715380800 | 219.6 | 0.11 | 0.05 | 219.41 | 219.9089 | 218.55 | 622961 |
| 1715294400 | 219.49 | 3.68 | 1.71 | 215.81 | 219.88 | 215.81 | 824815 |
| 1715208000 | 215.81 | -0.1 | -0.05 | 216 | 216.365 | 215.3 | 983521 |
| 1715121600 | 215.91 | 1.16 | 0.54 | 215.27 | 216.73 | 214.99 | 922745 |
| 1715035200 | 214.75 | 2.51 | 1.18 | 213.15 | 215.03 | 212.74 | 801144 |
| 1714776000 | 212.24 | 0.9 | 0.43 | 212.5 | 213.32 | 210.162 | 790904 |
| 1714689600 | 211.34 | -0.41 | -0.19 | 212.03 | 213.68 | 209.9 | 946189 |
| 1714603200 | 211.75 | -2.3 | -1.07 | 214.39 | 215.38 | 211.4 | 910011 |
| 1714516800 | 214.05 | -3.01 | -1.39 | 215.99 | 216.81 | 213.8001 | 1262035 |
| 1714430400 | 217.06 | 2.52 | 1.17 | 215.12 | 217.6 | 214.08 | 1367795 |
| 1714171200 | 214.54 | 7.18 | 3.46 | 211.93 | 216.99 | 211.24 | 2133535 |
| 1714084800 | 207.36 | -0.35 | -0.17 | 207.51 | 207.94 | 205.285 | 1159859 |
| 1713998400 | 207.71 | 0.03 | 0.01 | 206.33 | 208.31 | 204.98 | 999489 |
| 1713912000 | 207.68 | -0.46 | -0.22 | 209.96 | 210.73 | 207.51 | 850619 |
| 1713825600 | 208.14 | 2.69 | 1.31 | 206.59 | 209.81 | 205.85 | 934213 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
