RED HAT Historical Stock Price

Below is the stock price history for Red Hat RHT. Data is recorded each day for the historical open, high, low, close and volume. The Red Hat stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Red Hat Historical Stock Price

DateOpenHighLowCloseVolume
2018-01-16 126.87 127.46 124.11 124.75 51,427
2018-01-12 125.99 126.74 125.15 125.98 54,149
2018-01-11 125.07 126.355 124.40 126.22 134,412
2018-01-10 122.78 124.68 122.75 124.33 130,772
2018-01-09 125.86 125.86 123.57 124.09 65,159
2018-01-08 123.48 125.39 123.36 125.21 56,794
2018-01-05 124.90 124.99 123.90 124.10 57,793
2018-01-04 123.43 125.11 123.28 124.05 72,476
2018-01-03 121.86 123.13 121.81 123.06 49,935
2018-01-02 120.66 121.06 119.94 120.88 109,054
2017-12-29 120.96 121.16 120.22 120.22 32,713
2017-12-28 121.43 121.43 120.46 121.15 40,431
2017-12-27 120.86 121.82 120.62 121.23 45,471
2017-12-26 122.38 122.38 120.68 120.68 47,804
2017-12-22 123.10 123.10 122.48 122.74 74,089
2017-12-21 122.45 123.18 122.45 122.89 168,274
2017-12-20 126.37 126.37 120.27 121.98 231,843
2017-12-19 129.39 129.39 127.46 128.73 100,139
2017-12-18 130.45 130.45 128.75 129.49 75,919
2017-12-15 127.32 129.08 126.64 128.52 69,166
2017-12-14 126.64 127.12 125.70 126.08 42,707
2017-12-13 126.34 127.75 125.96 126.56 57,998
2017-12-12 126.20 126.97 125.19 125.47 58,009
2017-12-11 125.67 126.84 125.67 126.50 77,820
2017-12-08 124.91 125.52 124.44 125.11 33,909
2017-12-07 122.38 124.20 122.38 123.77 41,183
2017-12-06 120.46 122.09 120.46 121.82 53,256
2017-12-05 120.00 122.89 119.55 120.91 111,354
2017-12-04 126.24 126.24 120.50 120.50 116,660
2017-12-01 126.67 126.67 123.93 125.13 58,295

» More Red Hat Stock Price History

To see other companies like Red Hat (RHT), view our stock market today for news, and other data.