L3Harris Technologies, Inc. (LHX)
NYSE: LHX · Real-Time Price · USD
278.50
-2.01 (-0.72%)
At close: Dec 5, 2025, 4:00 PM EST
279.50
+1.00 (0.36%)
After-hours: Dec 5, 2025, 7:00 PM EST
L3Harris Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 279.31 | 280.22 | 275.28 | 278.50 | 278.50 | -0.72% | 706,066 |
| Dec 4, 2025 | 278.15 | 283.65 | 277.61 | 280.51 | 280.51 | 1.00% | 1,221,950 |
| Dec 3, 2025 | 274.17 | 277.80 | 272.23 | 277.74 | 277.74 | 1.38% | 910,409 |
| Dec 2, 2025 | 273.58 | 276.29 | 272.94 | 273.97 | 273.97 | 0.61% | 1,050,629 |
| Dec 1, 2025 | 276.14 | 277.36 | 272.14 | 272.32 | 272.32 | -2.29% | 1,137,550 |
| Nov 28, 2025 | 276.26 | 279.02 | 275.85 | 278.69 | 278.69 | 0.92% | 477,083 |
| Nov 26, 2025 | 276.96 | 277.93 | 275.56 | 276.14 | 276.14 | -0.07% | 853,186 |
| Nov 25, 2025 | 275.67 | 277.21 | 273.93 | 276.33 | 276.33 | 0.34% | 1,599,931 |
| Nov 24, 2025 | 276.00 | 276.78 | 273.04 | 275.40 | 275.40 | -0.86% | 2,075,704 |
| Nov 21, 2025 | 284.55 | 284.55 | 277.09 | 277.78 | 277.78 | -2.27% | 1,694,869 |
| Nov 20, 2025 | 288.69 | 291.05 | 282.57 | 284.22 | 284.22 | -0.36% | 1,026,498 |
| Nov 19, 2025 | 284.17 | 286.76 | 282.50 | 285.25 | 285.25 | -0.07% | 965,771 |
| Nov 18, 2025 | 287.99 | 288.64 | 284.47 | 285.44 | 285.44 | -0.78% | 908,067 |
| Nov 17, 2025 | 290.01 | 291.50 | 287.23 | 287.69 | 287.69 | -0.59% | 829,661 |
| Nov 14, 2025 | 284.77 | 289.84 | 283.22 | 289.39 | 288.19 | 0.35% | 1,238,994 |
| Nov 13, 2025 | 301.05 | 301.72 | 287.51 | 288.37 | 287.17 | -3.95% | 1,513,064 |
| Nov 12, 2025 | 301.16 | 302.94 | 298.21 | 300.24 | 299.00 | -0.48% | 1,604,410 |
| Nov 11, 2025 | 296.90 | 302.56 | 296.00 | 301.68 | 300.43 | 1.58% | 1,512,041 |
| Nov 10, 2025 | 290.35 | 297.86 | 290.30 | 297.00 | 295.77 | 2.18% | 1,462,188 |
| Nov 7, 2025 | 286.27 | 292.51 | 284.24 | 290.66 | 289.45 | 1.98% | 928,629 |
| Nov 6, 2025 | 287.17 | 288.29 | 284.80 | 285.02 | 283.84 | -0.72% | 631,929 |
| Nov 5, 2025 | 288.77 | 291.90 | 287.02 | 287.10 | 285.91 | -1.38% | 898,602 |
| Nov 4, 2025 | 287.83 | 291.88 | 285.78 | 291.12 | 289.91 | 0.88% | 1,098,929 |
| Nov 3, 2025 | 289.60 | 289.90 | 285.95 | 288.59 | 287.39 | -0.18% | 1,007,830 |
| Oct 31, 2025 | 293.99 | 294.74 | 287.93 | 289.10 | 287.90 | -2.30% | 2,165,601 |
| Oct 30, 2025 | 284.08 | 305.16 | 282.39 | 295.90 | 294.67 | 3.15% | 2,546,971 |
| Oct 29, 2025 | 287.30 | 289.57 | 285.44 | 286.87 | 285.68 | -0.18% | 1,027,044 |
| Oct 28, 2025 | 290.69 | 291.94 | 287.07 | 287.38 | 286.19 | -1.29% | 970,979 |
| Oct 27, 2025 | 293.56 | 294.94 | 290.31 | 291.14 | 289.93 | -0.70% | 1,057,254 |
| Oct 24, 2025 | 295.68 | 296.30 | 292.57 | 293.20 | 291.98 | -0.03% | 803,890 |
| Oct 23, 2025 | 290.15 | 294.20 | 290.15 | 293.28 | 292.06 | 1.49% | 643,874 |
| Oct 22, 2025 | 292.30 | 293.50 | 288.72 | 288.97 | 287.77 | -1.14% | 1,099,354 |
| Oct 21, 2025 | 290.40 | 293.82 | 288.55 | 292.30 | 291.09 | 0.60% | 982,382 |
| Oct 20, 2025 | 286.26 | 291.65 | 285.97 | 290.56 | 289.36 | 2.36% | 723,744 |
| Oct 17, 2025 | 284.20 | 285.10 | 282.27 | 283.87 | 282.69 | -0.15% | 887,316 |
| Oct 16, 2025 | 290.29 | 290.98 | 284.09 | 284.29 | 283.11 | -1.87% | 1,220,557 |
| Oct 15, 2025 | 300.17 | 301.99 | 283.64 | 289.72 | 288.52 | -3.42% | 1,464,600 |
| Oct 14, 2025 | 292.82 | 300.62 | 292.49 | 299.99 | 298.75 | 2.24% | 842,080 |
| Oct 13, 2025 | 291.38 | 294.45 | 290.71 | 293.42 | 292.20 | 0.37% | 801,699 |
| Oct 10, 2025 | 298.76 | 299.49 | 292.14 | 292.34 | 291.13 | -1.97% | 1,341,187 |
| Oct 9, 2025 | 307.00 | 308.12 | 296.93 | 298.20 | 296.96 | -2.79% | 1,607,807 |
| Oct 8, 2025 | 303.00 | 306.83 | 301.95 | 306.76 | 305.49 | 1.77% | 1,097,220 |
| Oct 7, 2025 | 303.32 | 304.05 | 298.75 | 301.43 | 300.18 | -0.52% | 866,926 |
| Oct 6, 2025 | 297.29 | 303.13 | 296.60 | 303.01 | 301.75 | 1.89% | 819,155 |
| Oct 3, 2025 | 297.09 | 299.78 | 295.45 | 297.39 | 296.16 | 0.44% | 643,307 |
| Oct 2, 2025 | 299.95 | 301.30 | 295.62 | 296.10 | 294.87 | -1.45% | 1,099,369 |
| Oct 1, 2025 | 303.85 | 304.31 | 298.18 | 300.47 | 299.22 | -1.62% | 1,423,988 |
| Sep 30, 2025 | 297.56 | 305.94 | 297.56 | 305.41 | 304.14 | 2.85% | 1,332,757 |
| Sep 29, 2025 | 297.83 | 298.40 | 294.77 | 296.95 | 295.72 | 1.15% | 1,230,456 |
| Sep 26, 2025 | 290.84 | 293.94 | 289.68 | 293.56 | 292.34 | 1.49% | 1,147,047 |