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
2018-10-15 122.49 124.80 122.29 123.77 111,637
2018-10-12 121.30 122.91 120.78 122.91 120,959
2018-10-11 118.04 119.16 116.52 117.79 153,153
2018-10-10 120.37 120.69 117.87 117.87 136,217
2018-10-09 124.46 124.61 121.55 122.74 131,858
2018-10-08 126.29 126.29 123.15 125.10 187,288
2018-10-05 127.51 127.82 124.92 127.17 149,005
2018-10-04 128.91 129.36 127.25 128.02 81,714
2018-10-03 130.46 131.03 130.05 130.12 55,397
2018-10-02 131.34 131.60 129.24 129.69 106,729
2018-10-01 135.50 135.72 132.35 132.48 62,607
2018-09-28 136.25 137.06 135.88 136.40 138,758
2018-09-27 135.56 135.71 133.90 133.94 69,997
2018-09-26 136.09 137.26 135.49 135.49 89,898
2018-09-25 134.77 135.67 134.08 135.55 130,815
2018-09-24 134.59 135.07 133.63 134.87 67,432
2018-09-21 134.74 135.76 134.26 134.45 173,720
2018-09-20 134.33 135.60 132.44 133.52 431,374
2018-09-19 140.32 143.21 140.17 143.16 156,383
2018-09-18 141.61 144.56 141.59 142.71 168,773
2018-09-17 148.64 148.64 144.25 144.35 96,200
2018-09-14 146.86 149.26 146.86 148.89 154,927
2018-09-13 149.54 150.99 145.35 146.85 166,595
2018-09-12 151.01 152.04 148.92 152.04 69,487
2018-09-11 149.58 152.81 149.58 150.92 109,729
2018-09-10 148.88 150.40 148.09 149.87 93,443
2018-09-07 144.64 149.07 144.64 147.93 56,219
2018-09-06 144.31 146.12 143.33 146.04 43,357
2018-09-05 149.16 149.16 143.48 144.24 68,249
2018-09-04 147.50 149.35 146.42 149.35 93,940

» More Red Hat Stock Price History

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