Red Hat Inc historical prices

   Watch this stock

Historical chart

    99.42 
    89.18 
    78.95 
 Jun 27, 2016 Jun 23, 2017 

Export

Daily prices
-
Date Open High Low Close Volume
Jun 23, 2017 98.86 100.14 98.06 99.42 3,355,677
Jun 22, 2017 99.16 100.80 98.53 98.88 3,756,991
Jun 21, 2017 99.23 99.75 97.02 98.58 8,698,620
Jun 20, 2017 90.10 91.19 89.64 89.96 3,447,659
Jun 19, 2017 88.75 90.43 88.75 90.35 2,774,959
Jun 16, 2017 87.94 87.99 86.73 87.85 1,793,162
Jun 15, 2017 87.93 88.07 86.56 87.92 1,631,640
Jun 14, 2017 89.72 90.00 87.77 88.92 1,372,683
Jun 13, 2017 89.45 89.99 88.59 89.28 1,312,472
Jun 12, 2017 87.82 88.80 86.26 88.72 1,811,981
Jun 9, 2017 92.01 92.04 87.11 88.85 1,970,974
Jun 8, 2017 91.71 92.24 90.99 91.95 1,050,210
Jun 7, 2017 91.52 92.28 91.46 91.93 1,202,208
Jun 6, 2017 91.28 92.21 90.89 91.66 1,359,796
Jun 5, 2017 91.26 92.48 91.17 91.75 1,340,234
Jun 2, 2017 90.70 91.79 90.33 91.54 1,355,136
Jun 1, 2017 89.77 90.73 89.62 90.72 1,519,573
May 31, 2017 89.66 89.89 88.98 89.57 1,480,872
May 30, 2017 88.29 89.77 88.17 89.42 1,369,107
May 26, 2017 88.47 88.99 87.71 88.58 1,442,004
May 25, 2017 88.57 89.11 88.18 88.77 1,438,413
May 24, 2017 87.61 88.28 87.30 87.99 784,614
May 23, 2017 88.03 88.14 87.26 87.63 611,615
May 22, 2017 86.31 88.11 86.31 87.90 1,019,622
May 19, 2017 86.15 86.80 85.96 86.18 1,220,724
May 18, 2017 85.03 85.87 84.16 85.52 1,778,446
May 17, 2017 88.58 88.59 85.56 85.60 2,237,549
May 16, 2017 89.90 90.01 89.14 89.64 992,871
May 15, 2017 88.57 89.73 88.49 89.66 1,649,432
May 12, 2017 88.55 88.98 88.11 88.25 783,658