Red Hat, Inc. Historical Stock Prices

RHT 
$73.86
*  
0.34
0.46%
Get RHT Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading RHT now
Exchange: NYSE
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 28-AUG-2014 TO 28-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  73.72  74.06  72.99  73.86 963,807
08/28/2015 73.77 74.06 72.99 73.86 969,267
08/27/2015 73.83 74.37 72.82 74.2 1,934,449
08/26/2015 70.84 73.14 69.77 73.05 2,209,158
08/25/2015 71.27 71.71 68.9 68.96 1,876,128
08/24/2015 67.01 72 67.01 69.03 2,421,462
08/21/2015 74.56 75.13 72.33 72.33 1,445,735
08/20/2015 76.99 77.06 75.13 75.13 1,356,079
08/19/2015 78.38 78.4499 77.16 77.51 759,300
08/18/2015 78.9 79.59 78.53 78.66 700,664
08/17/2015 77.8 79 77.57 78.78 520,047
08/14/2015 76.86 78.47 76.76 78.32 630,344
08/13/2015 77.22 77.65 76.61 76.97 937,036
08/12/2015 76.69 77.29 74.82 77.05 1,470,744
08/11/2015 78.26 78.65 76.68 77.41 999,459
08/10/2015 78.32 79.52 78.24 79.16 753,607
08/07/2015 77.55 77.92 76.83 77.59 648,520
08/06/2015 80.15 80.773 77.49 77.64 982,766
08/05/2015 79.69 80.76 79.69 80.14 763,393
08/04/2015 78.13 79.43 78.07 79.04 642,698
08/03/2015 78.97 79.11 77.76 78.29 1,041,030
07/31/2015 79.66 79.9 78.98 79.08 1,033,001
07/30/2015 79.04 79.65 78.07 79.45 625,520
07/29/2015 78.46 79.36 78.2 79.27 802,694
07/28/2015 77.5 78.82 76.6 78.73 1,293,130
07/27/2015 78.41 78.84 77.005 77.16 970,678
07/24/2015 79.23 79.87 78.431 78.96 683,590
07/23/2015 79.71 80.47 79.27 79.34 535,983
07/22/2015 78.05 79.5 77.96 79.41 920,052
07/21/2015 78.8 79.7099 78.24 78.29 1,118,532
07/20/2015 79.3 79.62 78.67 79.19 1,170,343
07/17/2015 80.54 80.59 79 79.06 1,373,024
07/16/2015 80.62 80.98 80.245 80.59 660,872
07/15/2015 80.69 80.74 80.01 80.1 1,068,186
07/14/2015 79.76 81.01 79.68 80.69 1,119,494
07/13/2015 79 79.72 78.84 79.56 967,636
07/10/2015 78.14 78.82 77.785 78.54 1,094,948
07/09/2015 77.04 77.84 76.98 77.26 977,303
07/08/2015 76.53 76.99 75.93 75.99 867,459
07/07/2015 76.78 76.9 75.58 76.86 1,196,512
07/06/2015 76.32 77.22 75.81 76.62 1,315,357
07/02/2015 77.16 77.75 76.51 76.88 1,003,530
07/01/2015 76.65 77.57 76.5 77.52 1,805,644
06/30/2015 76.03 76.46 75.4501 75.93 1,213,601
06/29/2015 76.7 76.72 75.4044 75.45 1,086,738
06/26/2015 79.3 79.3 77.04 77.48 1,374,412
06/25/2015 79.04 79.68 78.78 79.12 1,427,403
06/24/2015 79.46 79.91 78.41 78.52 1,058,572
06/23/2015 79.78 79.78 78.77 79.62 1,256,738
06/22/2015 79.78 80.39 78.94 79.47 1,836,878
06/19/2015 79.4 81.49 78.5501 79.3 4,643,634
06/18/2015 78.21 78.77 78.02 78.49 3,535,024
06/17/2015 78.74 79.33 78.03 78.26 1,706,888
06/16/2015 78.71 79.2 78.11 78.51 1,557,803
06/15/2015 77.84 78.97 77.37 78.65 1,722,434
06/12/2015 78.28 78.55 77.74 78.19 895,586
06/11/2015 78.82 78.97 78.11 78.55 897,797
06/10/2015 77.91 78.5 77.5 78.41 1,740,003
06/09/2015 78.38 78.47 77.13 77.37 1,066,151
06/08/2015 78.22 79.14 78 78.24 1,635,221
06/05/2015 76.9 78.2 76.32 77.9 1,797,870
06/04/2015 77.17 77.78 76.77 77.03 766,809
06/03/2015 77.87 78.23 77.38 77.83 550,523
06/02/2015 76.49 78 76.32 77.51 1,299,573
06/01/2015 77.56 77.67 76.26 76.74 1,395,159
05/29/2015 77.59 78.1 76.85 77.27 1,815,629
05/28/2015 78.32 78.6 77.7 77.78 917,249
05/27/2015 77.31 78.62 77.12 78.48 909,892
05/26/2015 78.44 78.75 77.01 77.28 1,048,871
05/22/2015 78.76 79.35 78.436 78.81 626,795
05/21/2015 78.57 78.93 77.84 78.83 816,800
05/20/2015 78.14 78.87 78.01 78.48 534,396
05/19/2015 78.4 78.63 77.81 78.14 1,189,774
05/18/2015 77.45 78.69 77.27 78.49 884,093
05/15/2015 78.1 78.4 77.24 77.77 1,025,730
05/14/2015 76.87 78.26 76.6 78.01 1,212,644
05/13/2015 76.19 76.89 75.795 76.59 805,329
05/12/2015 75.71 76.5 75.07 76.14 943,954
05/11/2015 75.83 76.94 75.561 76.38 1,283,456
05/08/2015 75.3 76.21 75.08 75.98 703,610
05/07/2015 74.48 75.15 74.27 74.76 722,423
05/06/2015 75.23 75.41 74.31 74.75 701,410
05/05/2015 74.46 75.31 74.23 75 1,529,341
05/04/2015 75.33 75.5 74.54 74.78 1,315,567
05/01/2015 75.22 75.89 74.87 75.36 1,231,048
04/30/2015 75.83 76.46 74.92 75.26 1,848,523
04/29/2015 76.2 76.85 75.2575 76.42 1,017,809
04/28/2015 76.55 76.99 76.04 76.56 870,668
04/27/2015 76.89 77.55 76.29 76.57 1,005,975
04/24/2015 76.98 77.07 76.48 76.83 768,075
04/23/2015 75.26 77.08 75.06 76.85 1,066,314
04/22/2015 75.5 76.07 74.86 75.76 859,527
04/21/2015 74.8 75.76 74.57 75.22 868,875
04/20/2015 74.12 74.52 73.83 74.46 724,037
04/17/2015 74.16 74.28 73.34 73.93 1,382,848
04/16/2015 75.58 75.69 74.75 74.81 1,327,051
04/15/2015 75.28 76.22 75.04 75.9 1,345,331
04/14/2015 75.21 75.444 74.58 74.92 1,046,548
04/13/2015 75.48 76.5 74.97 75.03 898,212
04/10/2015 75.14 75.92 74.895 75.75 872,965
04/09/2015 75.07 75.56 74.3601 75.48 1,049,737
04/08/2015 75.31 75.81 74.87 75.04 1,086,454
04/07/2015 75.55 76.11 75.23 75.38 726,784
04/06/2015 74.81 75.83 74.33 75.37 1,113,808
04/02/2015 75.2 75.45 74.65 75.1 1,065,986
04/01/2015 75.54 75.92 74.67 75.39 2,058,848
03/31/2015 76.13 76.56 75.745 75.75 1,873,461
03/30/2015 77 77.82 76.31 76.69 1,838,892
03/27/2015 75 76.6 74.61 76.52 2,785,071
03/26/2015 72.7 76.7 72.28 75.36 10,821,980
03/25/2015 69.37 69.39 66.81 68.45 4,032,880
03/24/2015 69.67 70.53 69.39 69.4 1,639,647
03/23/2015 69.79 69.94 69.03 69.47 1,212,309
03/20/2015 69.65 69.97 69.27 69.5 2,112,998
03/19/2015 67.23 69.5 66.96 69.18 1,896,947
03/18/2015 66.85 67.5 65.72 67.07 1,233,482
03/17/2015 67.01 67.46 66.78 67.09 820,192
03/16/2015 66.26 67.32 66.08 67.3 810,429
03/13/2015 66.27 66.64 65.68 66.15 575,010
03/12/2015 65.13 66.4 65.01 66.34 970,037
03/11/2015 65.03 65.72 65 65.12 713,550
03/10/2015 66.06 66.1607 65.13 65.13 970,264
03/09/2015 66.67 67.14 66.43 66.83 676,507
03/06/2015 67.78 68.17 66.4 66.58 795,439
03/05/2015 67.45 68.06 67.2 67.98 1,080,536
03/04/2015 68.14 68.14 66.96 67.19 2,078,652
03/03/2015 69.25 69.37 68.29 68.5 787,803
03/02/2015 69 69.71 68.51 69.66 673,530
02/27/2015 69.29 69.78 69.05 69.12 792,483
02/26/2015 70.04 70.55 68.89 69.4 1,186,814
02/25/2015 68.88 70.05 68.55 69.76 1,227,614
02/24/2015 68.39 69.045 67.89 68.89 894,356
02/23/2015 70.27 70.46 68.415 68.54 1,129,050
02/20/2015 69.3 70.53 69.1 70.46 1,168,814
02/19/2015 69.19 69.89 68.9 69.47 1,060,293
02/18/2015 68.62 69.48 68.16 69.23 1,205,152
02/17/2015 68.35 68.77 67.86 68.6 1,231,289
02/13/2015 68.06 68.64 67.76 68.47 897,805
02/12/2015 67.79 68.51 67.35 67.9 1,807,163
02/11/2015 65.75 67.64 65.6 67.35 1,727,450
02/10/2015 65.38 65.94 65.16 65.74 834,167
02/09/2015 64.61 65.5299 64.54 64.9 1,435,479
02/06/2015 65.38 65.795 64.76 64.97 1,201,735
02/05/2015 64.96 65.48 64.55 65.31 795,274
02/04/2015 64.74 65.34 64.3823 64.79 1,310,871
02/03/2015 64.48 65 63.8 64.99 1,222,275
02/02/2015 64.03 64.29 62.43 64.24 1,194,565
01/30/2015 65.02 65.67 63.68 63.79 1,460,755
01/29/2015 64.64 65.79 64 65.75 1,622,901
01/28/2015 65.79 65.8 64.4 64.66 1,574,072
01/27/2015 65.26 65.9105 64.3 65.08 1,181,942
01/26/2015 66.05 66.51 65.35 66.27 831,929
01/23/2015 66 66.72 65.82 66.06 1,265,280
01/22/2015 64.93 66.12 64.01 65.92 1,095,506
01/21/2015 64.74 65.3483 64.201 64.79 1,242,543
01/20/2015 65.42 65.7 64.48 65.15 1,399,353
01/16/2015 64.28 65.35 64.28 65.19 2,074,963
01/15/2015 66.79 66.83 64.3 64.37 2,136,032
01/14/2015 65.44 66.6 64.89 66.38 2,052,154
01/13/2015 68 69.04 66.85 67.44 1,460,033
01/12/2015 69.02 69.25 67.44 67.62 1,482,199
01/09/2015 69.18 69.42 68.52 68.74 2,013,744
01/08/2015 69.16 70.28 68.67 69.03 2,634,463
01/07/2015 67.99 68.85 67.65 68.8 1,840,676
01/06/2015 68.54 69.314 66.67 67.5 2,679,316
01/05/2015 68.65 68.7999 67.78 68.09 1,410,456
01/02/2015 69.44 69.81 68.33 68.99 1,131,209
12/31/2014 69.53 69.9822 69.06 69.14 1,177,459
12/30/2014 70.11 70.78 69.35 69.48 1,195,992
12/29/2014 70.94 71.07 69.85 70.29 1,357,776
12/26/2014 70.93 71.77 70.53 71.09 898,444
12/24/2014 70.47 71.75 70.455 70.92 911,870
12/23/2014 69.46 70.66 69.26 70.45 1,900,189
12/22/2014 68.15 69.31 68.11 68.89 2,453,405
12/19/2014 67.38 70.13 67 68.04 10,479,810
12/18/2014 60.69 61.75 60.34 61.5 4,491,023
12/17/2014 58.55 59.8 58.1 59.48 2,012,663
12/16/2014 58.33 59.55 58 58.23 2,617,700
12/15/2014 58.31 59.3 58.19 58.95 2,608,613
12/12/2014 58.25 58.89 57.87 57.87 1,812,432
12/11/2014 58.84 59.59 58.282 58.42 1,749,462
12/10/2014 59.09 59.48 58.6 58.7 2,171,694
12/09/2014 59.26 59.755 58.75 59.1 2,860,286
12/08/2014 61.07 61.399 59.96 60.06 2,145,455
12/05/2014 61.72 61.9 61.33 61.68 1,178,532
12/04/2014 62.12 62.32 61.58 61.68 1,789,686
12/03/2014 61.37 62.54 61.37 62.14 1,220,665
12/02/2014 61.77 62.16 61.14 61.43 1,438,298
12/01/2014 62 62.51 61.48 61.51 1,285,583
11/28/2014 62.2 62.77 61.9 62.15 723,049
11/26/2014 62.1 62.21 61.76 62.1 803,566
11/25/2014 62.34 62.66 61.89 62 1,132,006
11/24/2014 62.27 62.5352 61.99 62.34 1,014,690
11/21/2014 63.54 63.69 61.85 62.25 1,804,481
11/20/2014 62.39 63.14 62.06 62.79 1,065,153
11/19/2014 63.09 63.0935 62.035 62.94 1,391,559
11/18/2014 63.03 63.62 63 63.22 1,595,686
11/17/2014 62.14 63.33 61.94 63 2,740,804
11/14/2014 61.08 62.47 61.045 62.36 1,918,342
11/13/2014 61.43 61.99 60.77 61.13 1,562,900
11/12/2014 61.14 61.657 61.07 61.41 1,221,820
11/11/2014 61.56 61.6 60.8 61.3 1,548,727
11/10/2014 61.31 61.5671 61 61.41 1,531,530
11/07/2014 60.84 61.3 60.52 61.3 1,756,875
11/06/2014 59.68 60.85 59.58 60.74 1,714,258
11/05/2014 59.52 59.61 58.99 59.59 1,282,218
11/04/2014 58.85 59.37 58.73 59.15 1,682,701
11/03/2014 58.93 59.56 58.66 59.15 1,763,150
10/31/2014 59.09 59.24 58.74 58.92 1,522,280
10/30/2014 56.75 58.43 56.73 58.25 1,835,648
10/29/2014 57.31 57.67 56.65 56.85 1,111,978
10/28/2014 56.37 57.39 56.24 57.37 1,155,878
10/27/2014 55.9 56.38 55.63 56.17 1,096,207
10/24/2014 55.77 56.19 55.2 56.02 1,490,000
10/23/2014 55.28 56 55.15 55.51 1,619,437
10/22/2014 56.77 56.77 54.71 54.8 2,586,788
10/21/2014 56.59 57.5 56.35 57.13 1,429,543
10/20/2014 55.24 56.42 54.94 56.34 1,401,211
10/17/2014 55.41 56.55 55.34 55.69 1,654,571
10/16/2014 53.79 55.82 53.73 54.93 1,978,223
10/15/2014 53.38 55.13 52.53 54.87 2,732,082
10/14/2014 54.5 54.93 54.09 54.31 1,740,640
10/13/2014 55.43 55.67 54.19 54.22 2,106,623
10/10/2014 57.91 58.58 55.44 55.5 3,126,227
10/09/2014 58.41 59.23 57.89 58.05 2,394,690
10/08/2014 56.75 58.63 56.38 58.56 2,031,175
10/07/2014 57.57 57.57 56.57 56.68 2,090,781
10/06/2014 58.32 59.31 57.76 58.14 1,793,570
10/03/2014 57.6 59.23 57.6 58.14 3,117,524
10/02/2014 56.9 57.45 56.23 57.38 4,828,996
10/01/2014 56.56 57 56.1099 56.47 3,654,396
09/30/2014 55.52 56.44 55.36 56.15 1,816,896
09/29/2014 55.01 55.68 54.85 55.49 1,402,563
09/26/2014 56.06 56.08 55.16 55.44 1,735,977
09/25/2014 56.71 56.98 55.745 55.86 1,141,276
09/24/2014 56.29 57.08 56.01 56.9 1,313,301
09/23/2014 56.5 56.88 56.21 56.33 1,828,596
09/22/2014 57.85 57.96 56.3 56.67 2,202,708
09/19/2014 59.69 59.91 55.62 57.93 11,974,780
09/18/2014 61.13 61.4 60.45 60.66 2,188,086
09/17/2014 60.61 61.53 60.28 61.08 1,021,338
09/16/2014 59.55 60.75 59.15 60.73 1,080,577
09/15/2014 60.57 60.7 59.31 59.69 1,120,802
09/12/2014 61.48 61.52 60.44 60.53 1,547,973
09/11/2014 61.06 61.8 60.72 61.68 999,216
09/10/2014 61.21 61.53 60.64 61.29 687,587
09/09/2014 61.48 61.48 60.73 60.81 776,657
09/08/2014 61.19 61.98 60.922 61.39 851,325
09/05/2014 61.18 61.37 60.75 61.07 1,078,842
09/04/2014 61.55 61.74 60.984 61.2 846,629
09/03/2014 61.66 61.84 61.41 61.52 852,258
09/02/2014 61.12 61.43 60.803 61.3 925,319
08/29/2014 60.93 61.44 60.41 60.92 1,199,027
08/28/2014 60.79 60.875 59.81 60.65 1,372,386
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?