L3Harris Technologies, Inc. (HRS.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 03:51PM CEST. Market open.
Time Period:
Jun 06, 2023 - Jun 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 06, 2024 | 203.80 | 205.50 | 203.80 | 205.50 | 205.50 | 66 |
| Jun 05, 2024 | 206.50 | 206.50 | 205.60 | 205.60 | 205.60 | - |
| Jun 04, 2024 | 205.40 | 206.40 | 205.40 | 206.40 | 206.40 | - |
| Jun 04, 2024 | 1.16 Dividend | |||||
| Jun 03, 2024 | 205.40 | 210.00 | 205.40 | 206.80 | 205.64 | 66 |
| May 31, 2024 | 200.20 | 201.60 | 200.20 | 201.60 | 200.47 | - |
| May 30, 2024 | 198.00 | 199.40 | 198.00 | 199.40 | 198.28 | 20 |
| May 29, 2024 | 199.20 | 199.90 | 199.20 | 199.60 | 198.48 | 20 |
| May 28, 2024 | 204.10 | 204.10 | 204.10 | 204.10 | 202.96 | 10 |
| May 27, 2024 | 204.20 | 204.20 | 204.20 | 204.20 | 203.05 | - |
| May 24, 2024 | 204.10 | 205.40 | 204.10 | 205.40 | 204.25 | - |
| May 23, 2024 | 207.40 | 207.40 | 206.20 | 206.20 | 205.04 | - |
| May 22, 2024 | 205.40 | 207.60 | 205.40 | 207.60 | 206.44 | 5 |
| May 21, 2024 | 204.10 | 207.60 | 204.10 | 207.60 | 206.44 | 10 |
| May 20, 2024 | 204.10 | 205.80 | 204.10 | 205.60 | 204.45 | 5 |
| May 17, 2024 | 202.40 | 204.10 | 202.40 | 204.10 | 202.96 | 5 |
| May 16, 2024 | 202.20 | 205.80 | 202.20 | 204.80 | 203.65 | 10 |
| May 15, 2024 | 202.30 | 204.70 | 202.30 | 204.70 | 203.55 | - |
| May 14, 2024 | 202.50 | 204.50 | 202.50 | 204.50 | 203.35 | 5 |
| May 13, 2024 | 201.00 | 205.20 | 201.00 | 204.60 | 203.45 | 56 |
| May 10, 2024 | 207.90 | 207.90 | 202.40 | 202.40 | 201.26 | 5 |
| May 09, 2024 | 198.65 | 201.80 | 198.65 | 201.80 | 200.67 | - |
| May 08, 2024 | 198.95 | 200.10 | 198.95 | 200.10 | 198.98 | - |
| May 07, 2024 | 197.60 | 199.25 | 197.60 | 199.25 | 198.13 | - |
| May 06, 2024 | 195.35 | 197.30 | 195.35 | 197.30 | 196.19 | 20 |
| May 03, 2024 | 195.30 | 196.00 | 195.30 | 196.00 | 194.90 | - |
| May 02, 2024 | 196.20 | 197.85 | 196.20 | 197.85 | 196.74 | - |
| Apr 30, 2024 | 200.60 | 201.10 | 200.60 | 201.10 | 199.97 | - |
| Apr 29, 2024 | 198.45 | 204.00 | 198.45 | 200.00 | 198.88 | 150 |
| Apr 26, 2024 | 193.40 | 200.10 | 193.40 | 200.10 | 198.98 | - |
| Apr 25, 2024 | 196.00 | 196.00 | 192.10 | 192.10 | 191.02 | 4 |
| Apr 24, 2024 | 192.70 | 194.00 | 191.55 | 191.55 | 190.48 | 25 |
| Apr 23, 2024 | 196.40 | 196.40 | 195.35 | 195.35 | 194.25 | - |
| Apr 22, 2024 | 193.00 | 194.05 | 189.35 | 194.05 | 192.96 | 97 |
| Apr 19, 2024 | 191.00 | 191.00 | 191.00 | 191.00 | 189.93 | - |
| Apr 18, 2024 | 188.15 | 190.20 | 188.15 | 190.20 | 189.13 | - |
| Apr 17, 2024 | 188.10 | 188.75 | 188.10 | 188.75 | 187.69 | - |
| Apr 16, 2024 | 189.30 | 189.40 | 189.30 | 189.40 | 188.34 | - |
| Apr 15, 2024 | 192.00 | 192.00 | 190.00 | 190.85 | 189.78 | 103 |
| Apr 12, 2024 | 188.20 | 192.10 | 188.20 | 192.10 | 191.02 | - |
| Apr 11, 2024 | 190.50 | 190.50 | 189.40 | 189.40 | 188.34 | - |
| Apr 10, 2024 | 188.15 | 188.15 | 188.05 | 188.05 | 187.00 | - |
| Apr 09, 2024 | 190.20 | 190.20 | 189.35 | 189.35 | 188.29 | - |
| Apr 08, 2024 | 191.30 | 191.85 | 191.30 | 191.85 | 190.77 | 25 |
| Apr 05, 2024 | 192.40 | 192.40 | 190.80 | 190.80 | 189.73 | - |
| Apr 04, 2024 | 187.75 | 189.15 | 187.75 | 189.15 | 188.09 | - |
| Apr 03, 2024 | 187.25 | 192.10 | 187.25 | 188.80 | 187.74 | 36 |
| Apr 02, 2024 | 193.80 | 197.55 | 191.95 | 191.95 | 190.87 | 15 |
| Mar 28, 2024 | 195.85 | 196.70 | 195.85 | 196.70 | 195.60 | - |
| Mar 27, 2024 | 195.30 | 196.30 | 195.30 | 196.30 | 195.20 | - |
| Mar 26, 2024 | 193.50 | 194.70 | 193.50 | 194.70 | 193.61 | - |
| Mar 25, 2024 | 193.70 | 195.95 | 193.70 | 195.95 | 194.85 | 25 |
| Mar 22, 2024 | 194.90 | 194.90 | 194.90 | 194.90 | 193.81 | - |
| Mar 21, 2024 | 192.95 | 192.95 | 192.95 | 192.95 | 191.87 | - |
| Mar 20, 2024 | 192.50 | 192.50 | 192.50 | 192.50 | 191.42 | - |
| Mar 19, 2024 | 192.50 | 192.50 | 192.50 | 192.50 | 191.42 | - |
| Mar 18, 2024 | 193.90 | 193.90 | 193.90 | 193.90 | 192.81 | - |
| Mar 15, 2024 | 194.60 | 196.20 | 194.60 | 195.95 | 194.85 | 15 |
| Mar 14, 2024 | 195.40 | 196.10 | 195.40 | 196.10 | 195.00 | - |
| Mar 13, 2024 | 193.55 | 195.90 | 193.55 | 195.90 | 194.80 | - |
| Mar 12, 2024 | 194.85 | 194.85 | 193.90 | 193.90 | 192.81 | - |
| Mar 11, 2024 | 193.15 | 196.00 | 193.15 | 196.00 | 194.90 | 42 |
| Mar 08, 2024 | 192.95 | 194.80 | 192.95 | 193.65 | 192.56 | 10 |
| Mar 07, 2024 | 194.95 | 196.80 | 194.95 | 196.80 | 195.70 | - |
| Mar 07, 2024 | 1.16 Dividend | |||||
| Mar 06, 2024 | 195.05 | 197.00 | 195.05 | 197.00 | 194.74 | - |
| Mar 05, 2024 | 195.85 | 200.00 | 195.85 | 198.50 | 196.22 | 40 |
| Mar 04, 2024 | 191.35 | 196.35 | 191.35 | 196.35 | 194.10 | - |
| Mar 01, 2024 | 194.10 | 194.10 | 193.65 | 193.65 | 191.43 | - |
| Feb 29, 2024 | 194.75 | 194.75 | 194.05 | 194.55 | 192.32 | 11 |
| Feb 28, 2024 | 193.60 | 195.50 | 193.60 | 195.50 | 193.26 | - |
| Feb 27, 2024 | 194.50 | 194.50 | 194.00 | 194.00 | 191.78 | 150 |
| Feb 26, 2024 | 201.00 | 201.00 | 196.50 | 196.50 | 194.25 | 100 |
| Feb 23, 2024 | 195.25 | 199.55 | 195.25 | 199.55 | 197.26 | 110 |
| Feb 22, 2024 | 196.50 | 196.50 | 196.50 | 196.50 | 194.25 | - |
| Feb 21, 2024 | 194.50 | 194.50 | 194.50 | 194.50 | 192.27 | - |
| Feb 20, 2024 | 194.55 | 194.55 | 194.55 | 194.55 | 192.32 | - |
| Feb 19, 2024 | 194.75 | 194.75 | 194.75 | 194.75 | 192.52 | - |
| Feb 16, 2024 | 194.85 | 197.00 | 194.85 | 195.90 | 193.65 | 10 |
| Feb 15, 2024 | 194.00 | 196.15 | 194.00 | 196.15 | 193.90 | - |
| Feb 14, 2024 | 195.10 | 195.10 | 195.10 | 195.10 | 192.86 | 40 |
| Feb 13, 2024 | 194.25 | 195.60 | 193.85 | 193.85 | 191.63 | 290 |
| Feb 12, 2024 | 192.45 | 196.90 | 192.45 | 196.90 | 194.64 | 19 |
| Feb 09, 2024 | 192.20 | 193.85 | 192.20 | 193.85 | 191.63 | - |
| Feb 08, 2024 | 192.45 | 201.50 | 192.45 | 193.25 | 191.03 | 350 |
| Feb 07, 2024 | 190.85 | 192.55 | 190.85 | 192.55 | 190.34 | - |
| Feb 06, 2024 | 190.80 | 191.25 | 190.80 | 191.25 | 189.06 | - |
| Feb 05, 2024 | 192.00 | 194.45 | 189.80 | 190.70 | 188.51 | 155 |
| Feb 02, 2024 | 191.25 | 191.25 | 191.15 | 191.15 | 188.96 | - |
| Feb 01, 2024 | 191.20 | 191.90 | 191.20 | 191.90 | 189.70 | 15 |
| Jan 31, 2024 | 192.25 | 192.65 | 192.25 | 192.65 | 190.44 | - |
| Jan 30, 2024 | 192.35 | 192.35 | 192.35 | 192.35 | 190.14 | - |
| Jan 29, 2024 | 190.85 | 194.00 | 190.85 | 194.00 | 191.78 | - |
| Jan 26, 2024 | 186.00 | 190.40 | 186.00 | 190.40 | 188.22 | 20 |
| Jan 25, 2024 | 186.45 | 189.10 | 186.45 | 189.10 | 186.93 | - |
| Jan 24, 2024 | 188.10 | 188.75 | 188.00 | 188.00 | 185.84 | 50 |
| Jan 23, 2024 | 188.15 | 190.85 | 188.15 | 190.85 | 188.66 | - |
| Jan 22, 2024 | 187.90 | 187.90 | 187.90 | 187.90 | 185.75 | - |
| Jan 19, 2024 | 187.45 | 187.95 | 187.45 | 187.95 | 185.80 | 30 |
| Jan 18, 2024 | 186.10 | 187.30 | 186.10 | 187.30 | 185.15 | - |
| *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.