Register to chat with like-minded investors on our interactive forums.
LHX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25 2024 | 233.32 | -1.42 | -0.60% | 235.52 | 236.41 | 232.50 | 754,567 |
| Sep 24 2024 | 234.74 | -2.99 | -1.26% | 238.30 | 238.30 | 233.7504 | 752,367 |
| Sep 23 2024 | 237.73 | 4.52 | 1.94% | 233.42 | 238.07 | 233.17 | 687,390 |
| Sep 20 2024 | 233.21 | 2.75 | 1.19% | 229.75 | 233.57 | 229.23 | 1,263,977 |
| Sep 19 2024 | 230.46 | 0.75 | 0.33% | 231.28 | 231.74 | 228.88 | 689,704 |
| Sep 18 2024 | 229.71 | 0.00 | 0.00% | 230.47 | 232.03 | 228.4527 | 562,869 |
| Sep 17 2024 | 229.71 | -2.00 | -0.86% | 229.94 | 230.81 | 227.43 | 544,485 |
| Sep 16 2024 | 231.71 | 1.94 | 0.84% | 232.00 | 234.28 | 229.61 | 503,211 |
| Sep 13 2024 | 229.77 | 1.60 | 0.70% | 228.44 | 231.02 | 227.79 | 651,123 |
| Sep 12 2024 | 228.17 | 1.16 | 0.51% | 226.33 | 228.70 | 225.62 | 780,322 |
| Sep 11 2024 | 227.01 | -0.88 | -0.39% | 227.50 | 227.50 | 222.02 | 727,729 |
| Sep 10 2024 | 227.89 | -1.38 | -0.60% | 230.00 | 230.50 | 226.51 | 570,271 |
| Sep 09 2024 | 229.27 | 2.04 | 0.90% | 228.15 | 229.785 | 227.64 | 818,737 |
| Sep 06 2024 | 227.23 | -5.29 | -2.28% | 231.11 | 232.96 | 226.30 | 640,258 |
| Sep 05 2024 | 232.52 | -3.98 | -1.68% | 237.32 | 237.58 | 230.35 | 683,238 |
| Sep 04 2024 | 236.50 | 1.22 | 0.52% | 235.81 | 238.235 | 235.69 | 718,698 |
| Sep 03 2024 | 235.28 | -1.39 | -0.59% | 236.68 | 237.82 | 233.86 | 754,117 |
| Aug 30 2024 | 236.67 | 2.99 | 1.28% | 234.00 | 236.94 | 233.21 | 698,438 |
| Aug 29 2024 | 233.68 | 1.73 | 0.75% | 233.04 | 235.35 | 230.00 | 600,414 |
| Aug 28 2024 | 231.95 | 1.89 | 0.82% | 231.19 | 233.31 | 230.367 | 550,956 |
| Aug 27 2024 | 230.06 | 1.11 | 0.48% | 229.73 | 230.44 | 226.22 | 588,243 |
| Aug 26 2024 | 228.95 | -1.73 | -0.75% | 231.26 | 231.90 | 228.35 | 607,141 |
| Aug 23 2024 | 230.68 | -0.53 | -0.23% | 231.52 | 233.48 | 229.40 | 662,238 |
| Aug 22 2024 | 231.21 | 1.16 | 0.50% | 230.35 | 231.5873 | 228.94 | 564,519 |
| Aug 21 2024 | 230.05 | 0.41 | 0.18% | 230.27 | 230.55 | 228.08 | 370,026 |
| Aug 20 2024 | 229.64 | -0.84 | -0.36% | 230.37 | 230.53 | 228.7201 | 396,564 |
| Aug 19 2024 | 230.48 | 1.98 | 0.87% | 228.06 | 230.58 | 227.99 | 413,395 |
| Aug 16 2024 | 228.50 | 2.01 | 0.89% | 227.07 | 228.7299 | 225.92 | 642,093 |
| Aug 15 2024 | 226.49 | 0.43 | 0.19% | 226.51 | 227.01 | 225.06 | 693,498 |
| Aug 14 2024 | 226.06 | -1.82 | -0.80% | 226.46 | 228.30 | 225.54 | 857,005 |
| Aug 13 2024 | 227.88 | -0.95 | -0.42% | 229.12 | 229.6931 | 226.30 | 837,747 |
| Aug 12 2024 | 228.83 | 0.50 | 0.22% | 228.68 | 230.30 | 227.30 | 532,151 |
| Aug 09 2024 | 228.33 | -2.29 | -0.99% | 230.51 | 230.95 | 226.93 | 505,258 |
| Aug 08 2024 | 230.62 | 3.79 | 1.67% | 226.66 | 230.78 | 226.33 | 764,682 |
| Aug 07 2024 | 226.83 | 0.87 | 0.39% | 226.75 | 230.24 | 226.13 | 730,192 |
| Aug 06 2024 | 225.96 | -1.14 | -0.50% | 227.50 | 229.84 | 225.76 | 828,852 |
| Aug 05 2024 | 227.10 | -3.09 | -1.34% | 229.39 | 231.50 | 224.35 | 1,126,458 |
| Aug 02 2024 | 230.19 | 0.97 | 0.42% | 229.22 | 233.16 | 226.35 | 1,081,970 |
| Aug 01 2024 | 229.22 | 2.33 | 1.03% | 227.53 | 230.00 | 225.2601 | 1,015,087 |
| Jul 31 2024 | 226.89 | -0.85 | -0.37% | 227.90 | 228.936 | 224.57 | 1,436,282 |
| Jul 30 2024 | 227.74 | 2.96 | 1.32% | 225.88 | 229.25 | 223.38 | 1,558,533 |
| Jul 29 2024 | 224.78 | -4.63 | -2.02% | 229.60 | 229.82 | 224.30 | 1,451,903 |
| Jul 26 2024 | 229.41 | -13.86 | -5.70% | 240.86 | 240.86 | 227.11 | 2,300,619 |
| Jul 25 2024 | 243.27 | 6.12 | 2.58% | 239.02 | 245.595 | 239.00 | 1,631,845 |
| Jul 24 2024 | 237.15 | -2.87 | -1.20% | 240.02 | 241.205 | 236.90 | 1,029,988 |
| Jul 23 2024 | 240.02 | 1.88 | 0.79% | 239.16 | 241.18 | 237.71 | 719,728 |
| Jul 22 2024 | 238.14 | 3.37 | 1.44% | 234.93 | 238.26 | 234.51 | 683,400 |
| Jul 19 2024 | 234.77 | -2.99 | -1.26% | 239.14 | 239.33 | 234.16 | 643,129 |
| Jul 18 2024 | 237.76 | -0.49 | -0.21% | 237.05 | 239.87 | 236.65 | 806,413 |
| Jul 17 2024 | 238.25 | -2.17 | -0.90% | 240.42 | 242.86 | 238.23 | 1,138,558 |
| Jul 16 2024 | 240.42 | 5.88 | 2.51% | 235.28 | 240.60 | 234.515 | 924,666 |
| Jul 15 2024 | 234.54 | 3.50 | 1.51% | 231.50 | 235.34 | 231.50 | 800,188 |
| Jul 12 2024 | 231.04 | 0.70 | 0.30% | 231.84 | 233.85 | 230.40 | 793,408 |
| Jul 11 2024 | 230.34 | 3.07 | 1.35% | 227.88 | 231.585 | 227.38 | 835,243 |
| Jul 10 2024 | 227.27 | 1.31 | 0.58% | 225.96 | 227.70 | 225.91 | 611,719 |
| Jul 09 2024 | 225.96 | -0.04 | -0.02% | 226.06 | 226.84 | 224.795 | 579,350 |
| Jul 08 2024 | 226.00 | 1.93 | 0.86% | 225.22 | 226.55 | 224.58 | 645,409 |
| Jul 05 2024 | 224.07 | -0.51 | -0.23% | 224.09 | 224.48 | 221.76 | 483,226 |
| Jul 03 2024 | 224.58 | 0.98 | 0.44% | 223.54 | 225.3999 | 222.61 | 422,249 |
| Jul 02 2024 | 223.60 | 1.64 | 0.74% | 221.98 | 223.704 | 221.77 | 496,318 |
| Jul 01 2024 | 221.96 | -1.22 | -0.55% | 225.59 | 226.495 | 221.88 | 613,176 |
| Jun 28 2024 | 223.18 | 0.00 | 0.00% | 223.18 | 223.18 | 223.18 | 0 |
