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
2017-11-17 125.98 125.98 125.14 125.89 65,813
2017-11-16 124.63 126.42 124.63 126.36 162,468
2017-11-15 123.73 124.15 123.19 123.56 40,993
2017-11-14 123.86 124.27 123.35 124.27 63,527
2017-11-13 123.70 124.18 123.28 123.93 42,898
2017-11-10 122.87 124.38 122.87 124.09 74,498
2017-11-09 122.54 123.56 121.90 123.45 124,012
2017-11-08 122.23 124.41 121.62 123.88 91,985
2017-11-07 121.35 122.17 121.17 121.74 103,166
2017-11-06 121.56 122.08 121.04 121.09 52,645
2017-11-03 121.32 121.51 121.04 121.47 52,476
2017-11-02 120.83 121.47 120.45 121.00 57,955
2017-11-01 121.35 121.37 120.20 121.23 74,453
2017-10-31 121.01 121.35 120.41 120.83 50,271
2017-10-30 120.70 121.24 119.75 121.21 85,249
2017-10-27 120.93 121.21 120.19 120.88 73,680
2017-10-26 120.57 121.00 119.96 120.42 82,634
2017-10-25 120.76 121.46 119.75 120.10 82,403
2017-10-24 121.00 121.70 120.99 121.10 76,812
2017-10-23 122.22 122.89 122.11 122.33 71,661
2017-10-20 121.97 122.33 121.41 121.68 75,238
2017-10-19 119.705 121.38 119.56 121.38 68,287
2017-10-18 120.94 120.99 120.18 120.63 59,818
2017-10-17 120.50 121.02 120.17 121.02 66,237
2017-10-16 120.97 120.97 120.25 120.76 64,686
2017-10-13 121.14 121.77 120.87 121.08 101,888
2017-10-12 119.49 121.12 119.49 120.73 170,955
2017-10-11 118.08 119.34 117.90 119.30 124,035
2017-10-10 117.55 118.22 116.95 118.18 79,782
2017-10-09 117.46 117.94 116.92 116.93 86,401

» More Red Hat Stock Price History

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