L3Harris Technologies, Inc. (HRS.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 04:05PM CEST
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 207.90 | 207.90 | 202.40 | 202.40 | 202.40 | 5 |
| May 09, 2024 | 198.65 | 201.80 | 198.65 | 201.80 | 201.80 | - |
| May 08, 2024 | 198.95 | 200.10 | 198.95 | 200.10 | 200.10 | - |
| May 07, 2024 | 197.60 | 199.25 | 197.60 | 199.25 | 199.25 | - |
| May 06, 2024 | 195.35 | 197.30 | 195.35 | 197.30 | 197.30 | 20 |
| May 03, 2024 | 195.30 | 196.00 | 195.30 | 196.00 | 196.00 | - |
| May 02, 2024 | 196.20 | 197.85 | 196.20 | 197.85 | 197.85 | - |
| Apr 30, 2024 | 200.60 | 201.10 | 200.60 | 201.10 | 201.10 | - |
| Apr 29, 2024 | 198.45 | 204.00 | 198.45 | 200.00 | 200.00 | 150 |
| Apr 26, 2024 | 193.40 | 200.10 | 193.40 | 200.10 | 200.10 | - |
| Apr 25, 2024 | 196.00 | 196.00 | 192.10 | 192.10 | 192.10 | 4 |
| Apr 24, 2024 | 192.70 | 194.00 | 191.55 | 191.55 | 191.55 | 25 |
| Apr 23, 2024 | 196.40 | 196.40 | 195.35 | 195.35 | 195.35 | - |
| Apr 22, 2024 | 193.00 | 194.05 | 189.35 | 194.05 | 194.05 | 97 |
| Apr 19, 2024 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | - |
| Apr 18, 2024 | 188.15 | 190.20 | 188.15 | 190.20 | 190.20 | - |
| Apr 17, 2024 | 188.10 | 188.75 | 188.10 | 188.75 | 188.75 | - |
| Apr 16, 2024 | 189.30 | 189.40 | 189.30 | 189.40 | 189.40 | - |
| Apr 15, 2024 | 192.00 | 192.00 | 190.00 | 190.85 | 190.85 | 103 |
| Apr 12, 2024 | 188.20 | 192.10 | 188.20 | 192.10 | 192.10 | - |
| Apr 11, 2024 | 190.50 | 190.50 | 189.40 | 189.40 | 189.40 | - |
| Apr 10, 2024 | 188.15 | 188.15 | 188.05 | 188.05 | 188.05 | - |
| Apr 09, 2024 | 190.20 | 190.20 | 189.35 | 189.35 | 189.35 | - |
| Apr 08, 2024 | 191.30 | 191.85 | 191.30 | 191.85 | 191.85 | 25 |
| Apr 05, 2024 | 192.40 | 192.40 | 190.80 | 190.80 | 190.80 | - |
| Apr 04, 2024 | 187.75 | 189.15 | 187.75 | 189.15 | 189.15 | - |
| Apr 03, 2024 | 187.25 | 192.10 | 187.25 | 188.80 | 188.80 | 36 |
| Apr 02, 2024 | 193.80 | 197.55 | 191.95 | 191.95 | 191.95 | 15 |
| Mar 28, 2024 | 195.85 | 196.70 | 195.85 | 196.70 | 196.70 | - |
| Mar 27, 2024 | 195.30 | 196.30 | 195.30 | 196.30 | 196.30 | - |
| Mar 26, 2024 | 193.50 | 194.70 | 193.50 | 194.70 | 194.70 | - |
| Mar 25, 2024 | 193.70 | 195.95 | 193.70 | 195.95 | 195.95 | 25 |
| Mar 22, 2024 | 194.90 | 194.90 | 194.90 | 194.90 | 194.90 | - |
| Mar 21, 2024 | 192.95 | 192.95 | 192.95 | 192.95 | 192.95 | - |
| Mar 20, 2024 | 192.50 | 192.50 | 192.50 | 192.50 | 192.50 | - |
| Mar 19, 2024 | 192.50 | 192.50 | 192.50 | 192.50 | 192.50 | - |
| Mar 18, 2024 | 193.90 | 193.90 | 193.90 | 193.90 | 193.90 | - |
| Mar 15, 2024 | 194.60 | 196.20 | 194.60 | 195.95 | 195.95 | 15 |
| Mar 14, 2024 | 195.40 | 196.10 | 195.40 | 196.10 | 196.10 | - |
| Mar 13, 2024 | 193.55 | 195.90 | 193.55 | 195.90 | 195.90 | - |
| Mar 12, 2024 | 194.85 | 194.85 | 193.90 | 193.90 | 193.90 | - |
| Mar 11, 2024 | 193.15 | 196.00 | 193.15 | 196.00 | 196.00 | 42 |
| Mar 08, 2024 | 192.95 | 194.80 | 192.95 | 193.65 | 193.65 | 10 |
| Mar 07, 2024 | 194.95 | 196.80 | 194.95 | 196.80 | 196.80 | - |
| Mar 07, 2024 | 1.16 Dividend | |||||
| Mar 06, 2024 | 195.05 | 197.00 | 195.05 | 197.00 | 195.84 | - |
| Mar 05, 2024 | 195.85 | 200.00 | 195.85 | 198.50 | 197.33 | 40 |
| Mar 04, 2024 | 191.35 | 196.35 | 191.35 | 196.35 | 195.19 | - |
| Mar 01, 2024 | 194.10 | 194.10 | 193.65 | 193.65 | 192.51 | - |
| Feb 29, 2024 | 194.75 | 194.75 | 194.05 | 194.55 | 193.40 | 11 |
| Feb 28, 2024 | 193.60 | 195.50 | 193.60 | 195.50 | 194.35 | - |
| Feb 27, 2024 | 194.50 | 194.50 | 194.00 | 194.00 | 192.86 | 150 |
| Feb 26, 2024 | 201.00 | 201.00 | 196.50 | 196.50 | 195.34 | 100 |
| Feb 23, 2024 | 195.25 | 199.55 | 195.25 | 199.55 | 198.37 | 110 |
| Feb 22, 2024 | 196.50 | 196.50 | 196.50 | 196.50 | 195.34 | - |
| Feb 21, 2024 | 194.50 | 194.50 | 194.50 | 194.50 | 193.35 | - |
| Feb 20, 2024 | 194.55 | 194.55 | 194.55 | 194.55 | 193.40 | - |
| Feb 19, 2024 | 194.75 | 194.75 | 194.75 | 194.75 | 193.60 | - |
| Feb 16, 2024 | 194.85 | 197.00 | 194.85 | 195.90 | 194.75 | 10 |
| Feb 15, 2024 | 194.00 | 196.15 | 194.00 | 196.15 | 194.99 | - |
| Feb 14, 2024 | 195.10 | 195.10 | 195.10 | 195.10 | 193.95 | 40 |
| Feb 13, 2024 | 194.25 | 195.60 | 193.85 | 193.85 | 192.71 | 290 |
| Feb 12, 2024 | 192.45 | 196.90 | 192.45 | 196.90 | 195.74 | 19 |
| Feb 09, 2024 | 192.20 | 193.85 | 192.20 | 193.85 | 192.71 | - |
| Feb 08, 2024 | 192.45 | 201.50 | 192.45 | 193.25 | 192.11 | 350 |
| Feb 07, 2024 | 190.85 | 192.55 | 190.85 | 192.55 | 191.42 | - |
| Feb 06, 2024 | 190.80 | 191.25 | 190.80 | 191.25 | 190.12 | - |
| Feb 05, 2024 | 192.00 | 194.45 | 189.80 | 190.70 | 189.58 | 155 |
| Feb 02, 2024 | 191.25 | 191.25 | 191.15 | 191.15 | 190.02 | - |
| Feb 01, 2024 | 191.20 | 191.90 | 191.20 | 191.90 | 190.77 | 15 |
| Jan 31, 2024 | 192.25 | 192.65 | 192.25 | 192.65 | 191.52 | - |
| Jan 30, 2024 | 192.35 | 192.35 | 192.35 | 192.35 | 191.22 | - |
| Jan 29, 2024 | 190.85 | 194.00 | 190.85 | 194.00 | 192.86 | - |
| Jan 26, 2024 | 186.00 | 190.40 | 186.00 | 190.40 | 189.28 | 20 |
| Jan 25, 2024 | 186.45 | 189.10 | 186.45 | 189.10 | 187.99 | - |
| Jan 24, 2024 | 188.10 | 188.75 | 188.00 | 188.00 | 186.89 | 50 |
| Jan 23, 2024 | 188.15 | 190.85 | 188.15 | 190.85 | 189.73 | - |
| Jan 22, 2024 | 187.90 | 187.90 | 187.90 | 187.90 | 186.79 | - |
| Jan 19, 2024 | 187.45 | 187.95 | 187.45 | 187.95 | 186.84 | 30 |
| Jan 18, 2024 | 186.10 | 187.30 | 186.10 | 187.30 | 186.20 | - |
| Jan 17, 2024 | 186.15 | 191.05 | 186.15 | 191.05 | 189.93 | - |
| Jan 16, 2024 | 186.90 | 189.50 | 186.90 | 189.50 | 188.38 | - |
| Jan 15, 2024 | 189.80 | 191.40 | 189.80 | 191.40 | 190.27 | 125 |
| Jan 12, 2024 | 183.95 | 186.95 | 183.95 | 186.45 | 185.35 | 8 |
| Jan 11, 2024 | 184.00 | 184.30 | 184.00 | 184.00 | 182.92 | 20 |
| Jan 10, 2024 | 184.40 | 185.50 | 184.40 | 185.50 | 184.41 | - |
| Jan 09, 2024 | 186.30 | 186.30 | 185.70 | 185.70 | 184.61 | - |
| Jan 08, 2024 | 185.50 | 186.10 | 185.50 | 186.10 | 185.00 | - |
| Jan 05, 2024 | 187.90 | 188.25 | 187.90 | 188.25 | 187.14 | - |
| Jan 04, 2024 | 190.20 | 191.50 | 190.20 | 191.50 | 190.37 | - |
| Jan 03, 2024 | 189.40 | 193.50 | 189.40 | 193.00 | 191.86 | 5 |
| Jan 02, 2024 | 189.05 | 189.05 | 189.05 | 189.05 | 187.94 | - |
| Dec 29, 2023 | 188.70 | 188.70 | 188.70 | 188.70 | 187.59 | - |
| Dec 28, 2023 | 187.15 | 187.15 | 187.15 | 187.15 | 186.05 | - |
| Dec 27, 2023 | 188.10 | 188.10 | 188.10 | 188.10 | 186.99 | - |
| Dec 22, 2023 | 186.65 | 186.65 | 186.65 | 186.65 | 185.55 | - |
| Dec 21, 2023 | 187.35 | 187.35 | 187.35 | 187.35 | 186.25 | - |
| Dec 20, 2023 | 189.85 | 193.75 | 189.85 | 193.75 | 192.61 | 10 |
| Dec 19, 2023 | 190.05 | 190.05 | 190.05 | 190.05 | 188.93 | - |
| Dec 18, 2023 | 189.20 | 189.20 | 189.20 | 189.20 | 188.09 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.