B3 · L1HX34 · stock
L3Harris Technologies, Inc. (L1HX34) stock price history
Every B3 trading session of L3Harris Technologies, Inc. from May 20, 2020 to Sep 29, 2026: 1,586 daily bars, adjusted for splits and dividends, with minute bars from Sep 24, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
L1HX34 adjusted close, 2020 to 2026
- R$481.88
- All time high, 2026
- R$482.81
- 52 week high, R$308.00 low
- 1,586
- Daily sessions since 2020
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
L1HX34 key facts
- L3Harris Technologies, Inc. (L1HX34) closed at R$308.00 on Sep 29, 2026 on B3.
- L1HX34's all time high close is R$481.88, set on Mar 2, 2026; its all time low close is R$205.50 on Aug 24, 2023.
- L1HX34's 52 week range is R$308.00 to R$482.81.
- L1HX34 returned -20.1% over the year to Sep 29, 2026 and +21.5% over five years.
- Since May 20, 2020 L1HX34 returned +34%, +4.7% a year compounded.
- L1HX34's deepest drawdown was -36.1% from Mar 2, 2026 to Sep 29, 2026.
- DataCedar holds 1,586 daily sessions of L1HX34 history from May 20, 2020 and minute bars from Sep 24, 2026, adjusted for splits and dividends, served by the API under a key.
L1HX34 price chart, 2020 to 2026
L1HX34 returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -10.1% |
| 3 months | -17.2% |
| 6 months | -32.5% |
| Year to date | -24.0% |
| 1 year | -20.1% |
| 3 years | +45.6% |
| 5 years | +21.5% |
| 10 years | n/a |
| Since May 20, 2020 | +34.2% |
| Compound annual growth, 6.4 years | +4.7% |
L1HX34 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$481.88 on Mar 2, 2026
- All time low close
- R$205.50 on Aug 24, 2023
- 52 week high
- R$482.81 on Mar 2, 2026
- 52 week low
- R$308.00 on Sep 29, 2026
- Deepest drawdown
- -36.1% from Mar 2, 2026 to Sep 29, 2026, not yet recovered
- Best single session
- +13.2% on Oct 31, 2024
- Worst single session
- -12.2% on Jul 30, 2026
- Volatility, 1 year annualised
- 28.3%
- Sessions closing higher, 1 year
- 15%
- Best calendar year
- 2024, +33%
- Worst calendar year
- 2023, -15%
L1HX34 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on May 20, 2020; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$405.25 | R$482.81 | R$308.00 | R$308.00 | -24.0% | 2.2K | 186 |
| 2025 | R$317.13 | R$411.50 | R$274.83 | R$405.25 | +27.8% | 1.2K | 250 |
| 2024 | R$238.45 | R$347.49 | R$238.45 | R$317.13 | +33.0% | 1K | 251 |
| 2023 | R$280.70 | R$280.70 | R$205.50 | R$238.45 | -15.1% | 498 | 248 |
| 2022 | R$282.31 | R$312.77 | R$266.82 | R$280.70 | -0.6% | 1.6K | 250 |
| 2021 | R$216.37 | R$283.79 | R$216.37 | R$282.31 | +16.3% | 6.4K | 247 |
| 2020 | R$229.65 | R$242.75 | R$214.33 | R$242.75 | n/a | 3.6K | 154 |
L1HX34 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$308.00 | -9.5% |
| August 2026 | R$340.25 | -2.5% |
| July 2026 | R$348.86 | -6.2% |
| June 2026 | R$372.11 | -6.0% |
| May 2026 | R$395.98 | -2.2% |
| April 2026 | R$405.06 | -11.2% |
| March 2026 | R$456.29 | -0.3% |
| February 2026 | R$457.48 | -1.1% |
| January 2026 | R$462.54 | +14.1% |
| December 2025 | R$405.25 | -1.5% |
| November 2025 | R$411.50 | +6.7% |
| October 2025 | R$385.65 | -3.2% |
About the L1HX34 data
Daily bars. 1,586 sessions from May 20, 2020 to Sep 29, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 24, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 20, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/L1HX34/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- KNSC11 Kinea Securities Fundo De Investimento Imobiliario – Fii
- KNUQ11 Kinea Unique Hy Cdi Fundo De Investimento Imobiliario
- KORE11 Kinea Oportunidades Real Estate Fundo De Investimento Imobiliario
- L1EN34 Lennar Corporation
- L1KQ34 LKQ Corporation
- L1MN34 Lumen Technologies, Inc.
- L1NE34 Lineage, Inc.
- L1OE34 Loews Corporation
Common questions
L1HX34 share price history
