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
2018-07-13 149.50 150.17 146.99 147.71 114,059
2018-07-12 146.40 150.62 146.40 149.34 153,143
2018-07-11 140.38 145.09 140.38 145.01 134,982
2018-07-10 140.79 143.36 140.79 142.07 183,414
2018-07-09 138.28 140.00 137.25 139.97 120,437
2018-07-06 135.45 137.31 134.93 136.76 78,518
2018-07-05 136.22 136.22 134.45 135.71 50,586
2018-07-03 137.24 137.24 135.12 135.28 65,262
2018-07-02 132.54 136.53 132.54 136.24 109,152
2018-06-29 136.01 137.03 134.38 134.47 123,031
2018-06-28 131.61 134.64 131.40 134.49 163,714
2018-06-27 137.17 138.86 132.56 132.88 169,089
2018-06-26 140.93 140.93 138.10 138.34 192,105
2018-06-25 140.86 141.75 137.96 139.92 178,062
2018-06-22 143.00 148.415 141.82 142.13 516,359
2018-06-21 167.87 169.72 165.04 165.70 145,427
2018-06-20 171.25 172.35 169.30 169.30 65,815
2018-06-19 172.63 172.63 168.68 170.58 114,257
2018-06-18 174.28 176.67 173.68 176.34 46,285
2018-06-15 174.28 175.08 171.30 174.91 74,227
2018-06-14 175.70 177.63 175.15 175.92 52,910
2018-06-13 173.88 175.56 173.51 174.16 94,863
2018-06-12 171.00 173.38 170.70 172.95 35,983
2018-06-11 171.09 171.12 169.80 170.41 51,568
2018-06-08 168.71 171.03 168.13 170.90 76,142
2018-06-07 172.70 172.70 167.65 169.14 83,298
2018-06-06 172.82 172.93 171.60 172.33 93,672
2018-06-05 170.21 172.41 170.20 172.35 89,876
2018-06-04 169.15 170.06 166.56 169.58 81,361
2018-06-01 164.56 167.76 164.52 167.76 99,862

» More Red Hat Stock Price History

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