L3Harris Technologies, Inc.
LHXNYSEIndustrials● Active
$302.33
$-5.51(-1.79%)
Market Cap$56.3B
P/E Ratio—
52W High$379.23
52W Low$237.56
L3Harris Technologies, Inc.（LHX）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
lhx · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$379.23
Mar 2, 2026
-20.3% from here
5-Year Low5Y
$160.25
Oct 6, 2023
+88.7% from low
IPO Priceadj.
$8.64
Dec 31, 1981
+3.4K% since IPO
1 Year Ago
$245.41
Jun 9, 2025
+23.2% in 1Y
5 Years Ago
$219.06
Jun 8, 2021
+38.0% in 5Y
10 Years Ago
$81.87
Jun 8, 2016
+269.3% in 10Y
Historical Price Data · LHX
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $306.52 | $308.24 | $306.01 | $307.64 | $307.64 | 36K | +0.37% |
| Jun 5, 2026 | $309.98 | $311.46 | $306.45 | $307.83 | $307.83 | 793K | -0.69% |
| Jun 4, 2026 | $308.28 | $309.96 | $306.31 | $309.78 | $309.78 | 887K | +0.49% |
| Jun 3, 2026 | $305.53 | $309.03 | $301.49 | $303.45 | $303.45 | 935K | -0.68% |
| Jun 2, 2026 | $308.12 | $310.49 | $307.17 | $308.12 | $308.12 | 804K | +0.00% |
| Jun 1, 2026 | $312.38 | $313.03 | $307.53 | $309.59 | $309.59 | 1.1M | -0.89% |
| May 29, 2026 | $314.60 | $315.29 | $308.74 | $315.18 | $315.18 | 1.8M | +0.18% |
| May 28, 2026 | $310.39 | $315.39 | $310.39 | $314.78 | $314.78 | 1.7M | +1.41% |
| May 27, 2026 | $311.03 | $312.74 | $308.15 | $309.05 | $309.05 | 966K | -0.64% |
| May 26, 2026 | $313.84 | $314.49 | $309.20 | $313.47 | $313.47 | 913K | -0.12% |
| May 22, 2026 | $309.02 | $312.26 | $306.33 | $311.98 | $311.98 | 945K | +0.96% |
| May 21, 2026 | $308.85 | $309.26 | $305.00 | $306.33 | $306.33 | 883K | -0.82% |
| May 20, 2026 | $309.00 | $311.10 | $303.58 | $309.15 | $309.15 | 1.6M | +0.05% |
| May 19, 2026 | $311.79 | $311.88 | $304.95 | $308.15 | $308.15 | 1.2M | -1.17% |
| May 18, 2026 | $303.99 | $311.31 | $303.12 | $311.16 | $311.16 | 1.1M | +2.36% |
| May 15, 2026 | $306.99 | $309.86 | $303.18 | $303.39 | $303.39 | 1.3M | -1.17% |
| May 14, 2026 | $305.78 | $310.51 | $304.39 | $307.62 | $307.62 | 980K | +0.60% |
| May 13, 2026 | $306.57 | $307.58 | $298.04 | $304.93 | $304.93 | 843K | -0.53% |
| May 12, 2026 | $302.35 | $310.26 | $302.02 | $309.47 | $309.47 | 1.4M | +2.35% |
| May 11, 2026 | $298.00 | $303.91 | $296.67 | $302.35 | $302.35 | 1.3M | +1.46% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · LHX
Jan 1 → Dec 31 · 6 years2026+4.6%$294.00 → $307.64
+4.6%
2025+39.6%$210.25 → $293.57
+39.6%
2024-0.1%$210.50 → $210.28
-0.1%
2023+1.5%$207.59 → $210.62
+1.5%
2022-2.5%$213.47 → $208.21
-2.5%
2021-2.5%$218.71 → $213.24
-2.5%
Best Year2025 · +39.6%
Worst Year2021 · -2.5%
Positive Years3 / 6
Avg Annual Return+6.8%
6Y Total Return+40.7%
6Y CAGR~+5.9% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$908.65+0.00%
Mkt Cap $418.6B
GE Aerospace
GE
$323.31+0.00%
Mkt Cap $337.8B
RTX Corporation
RTX
$178.77+0.00%
Mkt Cap $240.7B
The Boeing Company
BA
$216.09+0.00%
Mkt Cap $170.3B
Union Pacific Corporation
UNP
$270.10+0.00%
Mkt Cap $160.4B
Eaton Corporation plc
ETN
$405.30+0.00%
Mkt Cap $157.4B
Deere & Company
DE
$579.84+0.00%
Mkt Cap $156.5B
Honeywell International Inc.
HON
$212.91+0.00%
Mkt Cap $134.9B
Lockheed Martin Corporation
LMT
$518.70+0.00%
Mkt Cap $119.6B
Vertiv Holdings Co
VRT
$307.48+0.00%
Mkt Cap $118.1BWhat If You Invested in LHX?
If you invested $1,000 in LHX 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$3,693
Total Return+269.3%
CAGR~+14.0% / yr
Profit+$2,693
Based on Jun 8, 2016 · $81.87Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
L3Harris Technologies, Inc.（LHX）所属板块为 Industrials，主要交易场所为 NYSE。本页行情快照中的最近价为 $302.33。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
LHX 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
LHX 历史股价FMP 日线复权 OHLCV