Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

L3Harris Technologies, Inc. Common Stock (NY:LHX)

272.39 +0.60 (+0.22%)

Official Closing Price Updated: 7:00 PM EDT, Sep 5, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 05, 2025	272.30	273.11	269.02	272.39	1,071,965	-0.60(-0.22%)
Sep 04, 2025	273.36	274.25	272.31	272.99	1,084,489	-0.12(-0.04%)
Sep 03, 2025	275.25	275.70	271.64	273.11	1,119,601	-2.01(-0.73%)
Sep 02, 2025	277.57	277.95	274.81	275.12	1,529,580	-2.50(-0.90%)
Aug 29, 2025	277.69	278.39	275.54	277.62	1,266,432	+0.58(+0.21%)
Aug 28, 2025	276.25	277.28	275.04	277.04	759,351	+0.28(+0.10%)
Aug 27, 2025	277.98	279.02	275.48	276.76	741,375	-0.90(-0.32%)
Aug 26, 2025	277.12	278.25	275.00	277.66	1,543,075	+1.49(+0.54%)
Aug 25, 2025	276.23	277.90	275.37	276.17	704,768	+0.40(+0.15%)
Aug 22, 2025	277.55	279.15	274.94	275.77	755,002	-0.34(-0.12%)
Aug 21, 2025	275.84	276.75	274.84	276.11	908,571	-0.04(-0.01%)
Aug 20, 2025	273.30	276.89	272.10	276.15	851,360	+3.92(+1.44%)
Aug 19, 2025	271.37	273.67	270.81	272.23	990,573	+0.31(+0.11%)
Aug 18, 2025	271.36	273.21	270.85	271.92	1,119,647	+1.37(+0.51%)
Aug 15, 2025	270.69	271.73	269.21	270.55	1,178,126	-0.50(-0.18%)
Aug 14, 2025	270.93	273.10	269.92	271.05	984,721	+0.83(+0.31%)
Aug 13, 2025	271.13	272.68	268.54	270.22	1,502,448	+0.01(+0.00%)
Aug 12, 2025	268.04	271.00	268.04	270.21	1,023,159	-0.11(-0.04%)
Aug 11, 2025	269.77	270.62	267.25	270.32	996,575	+0.60(+0.22%)
Aug 08, 2025	273.73	275.39	269.14	269.72	1,639,204	-4.09(-1.49%)
Aug 07, 2025	274.32	275.92	270.85	273.81	2,100,983	-3.07(-1.11%)
Aug 06, 2025	278.46	280.47	276.67	276.88	1,294,863	-1.34(-0.48%)
Aug 05, 2025	277.15	280.52	276.61	278.22	792,491	+0.16(+0.06%)
Aug 04, 2025	278.23	280.48	276.74	278.06	1,097,305	-0.20(-0.07%)
Aug 01, 2025	275.00	278.95	271.00	278.26	1,413,816	+3.44(+1.25%)
Jul 31, 2025	274.35	275.72	273.35	274.82	1,308,138	+0.70(+0.26%)
Jul 30, 2025	273.96	275.72	271.61	274.12	954,690	+1.81(+0.66%)
Jul 29, 2025	271.23	272.35	269.84	272.31	931,110	+2.84(+1.05%)
Jul 28, 2025	270.60	270.89	267.75	269.47	1,215,806	+0.19(+0.07%)
Jul 25, 2025	270.00	271.69	262.98	269.28	1,965,703	-3.94(-1.44%)
Jul 24, 2025	275.50	280.03	272.72	273.22	3,422,734	+3.62(+1.34%)
Jul 23, 2025	264.17	270.15	263.68	269.60	2,155,731	+5.18(+1.96%)
Jul 22, 2025	261.39	264.96	260.22	264.42	1,599,839	+1.33(+0.51%)
Jul 21, 2025	265.06	266.08	262.48	263.09	942,983	-1.68(-0.63%)
Jul 18, 2025	265.99	267.57	263.16	264.77	1,442,089	-0.74(-0.28%)
Jul 17, 2025	263.97	266.82	263.51	265.51	1,469,835	+1.85(+0.70%)
Jul 16, 2025	261.55	264.11	260.77	263.66	1,109,871	+2.49(+0.95%)
Jul 15, 2025	262.04	262.63	260.06	261.17	1,013,001	-1.14(-0.43%)
Jul 14, 2025	259.24	262.84	257.35	262.31	963,056	+2.76(+1.06%)
Jul 11, 2025	261.14	261.14	258.08	259.55	954,638	-0.55(-0.21%)
Jul 10, 2025	258.03	260.87	256.51	260.10	1,157,957	+1.05(+0.41%)
Jul 09, 2025	258.14	259.45	256.01	259.05	934,734	+1.96(+0.76%)
Jul 08, 2025	254.70	257.61	254.12	257.09	1,233,474	+0.66(+0.26%)
Jul 07, 2025	256.35	258.01	250.02	256.43	1,263,263	+0.70(+0.27%)
Jul 03, 2025	253.84	256.57	253.77	255.73	575,400	+2.17(+0.86%)
Jul 02, 2025	250.72	253.02	249.11	253.56	883,943	+1.38(+0.55%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

L3Harris Technologies, Inc. Common Stock (NY:LHX)

Historical Prices