STMicroelectronics NV ADRhedged (STHH)
NYSEARCA: STHH · Real-Time Price · USD
69.14
-0.09 (-0.13%)
At close: Apr 1, 2026, 4:00 PM EDT
69.14
0.00 (0.00%)
After-hours: Apr 1, 2026, 8:00 PM EDT
STHH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 69.59 | 69.59 | 68.93 | 69.14 | 69.14 | -0.13% | 1,290 |
| Mar 31, 2026 | 65.38 | 69.23 | 65.38 | 69.23 | 69.23 | 8.88% | 251 |
| Mar 30, 2026 | 66.87 | 66.87 | 63.58 | 63.58 | 63.58 | -2.95% | 502 |
| Mar 27, 2026 | 65.46 | 66.21 | 65.46 | 65.52 | 65.52 | -1.10% | 220 |
| Mar 26, 2026 | 66.93 | 68.10 | 66.25 | 66.25 | 66.25 | -1.01% | 1,530 |
| Mar 25, 2026 | 66.92 | 66.93 | 66.87 | 66.93 | 66.93 | 4.71% | 447 |
| Mar 24, 2026 | 62.53 | 64.23 | 62.53 | 63.91 | 63.91 | 1.08% | 1,036 |
| Mar 23, 2026 | 63.84 | 64.00 | 63.23 | 63.23 | 63.23 | 2.25% | 225 |
| Mar 20, 2026 | 64.79 | 64.79 | 61.84 | 61.84 | 61.84 | -4.49% | 257 |
| Mar 19, 2026 | 63.37 | 64.75 | 63.37 | 64.75 | 64.75 | -3.25% | 303 |
| Mar 18, 2026 | 67.59 | 67.62 | 66.92 | 66.92 | 66.92 | -1.17% | 265 |
| Mar 17, 2026 | 68.28 | 68.43 | 67.72 | 67.72 | 67.72 | 0.63% | 286 |
| Mar 16, 2026 | 68.11 | 68.27 | 67.29 | 67.29 | 67.29 | 0.49% | 497 |
| Mar 13, 2026 | 68.30 | 68.30 | 66.97 | 66.97 | 66.45 | -0.31% | 216 |
| Mar 12, 2026 | 67.90 | 68.08 | 67.17 | 67.17 | 66.65 | -1.94% | 293 |
| Mar 11, 2026 | 68.45 | 68.50 | 67.67 | 68.50 | 67.97 | 1.86% | 414 |
| Mar 10, 2026 | 67.52 | 68.45 | 67.26 | 67.26 | 66.74 | 0.02% | 590 |
| Mar 9, 2026 | 63.12 | 67.24 | 62.39 | 67.24 | 66.72 | 6.48% | 667 |
| Mar 6, 2026 | 63.90 | 63.90 | 63.15 | 63.15 | 62.66 | -5.66% | 263 |
| Mar 5, 2026 | 67.45 | 67.45 | 66.40 | 66.93 | 66.42 | 0.22% | 771 |
| Mar 4, 2026 | 65.18 | 66.79 | 65.18 | 66.79 | 66.27 | 5.01% | 799 |
| Mar 3, 2026 | 62.95 | 63.60 | 62.95 | 63.60 | 63.11 | -4.76% | 186 |
| Mar 2, 2026 | 65.73 | 66.77 | 65.73 | 66.77 | 66.26 | 0.77% | 158 |
| Feb 27, 2026 | 66.46 | 66.46 | 66.26 | 66.26 | 65.75 | -2.27% | 304 |
| Feb 26, 2026 | 67.47 | 67.80 | 67.47 | 67.80 | 67.28 | -0.50% | 180 |
| Feb 25, 2026 | 66.88 | 68.15 | 66.88 | 68.15 | 67.62 | 1.04% | 149 |
| Feb 24, 2026 | 68.64 | 68.64 | 67.45 | 67.45 | 66.92 | 0.73% | 114 |
| Feb 23, 2026 | 66.96 | 66.96 | 66.96 | 66.96 | 66.44 | 0.71% | 40 |
| Feb 20, 2026 | 66.40 | 66.65 | 66.40 | 66.49 | 65.97 | 0.95% | 378 |
| Feb 19, 2026 | 66.36 | 66.36 | 65.62 | 65.86 | 65.35 | -1.39% | 435 |
| Feb 18, 2026 | 67.18 | 67.18 | 66.78 | 66.78 | 66.27 | 2.18% | 232 |
| Feb 17, 2026 | 64.50 | 65.36 | 63.75 | 65.36 | 64.85 | -0.85% | 446 |
| Feb 13, 2026 | 65.92 | 65.92 | 65.92 | 65.92 | 65.41 | -0.33% | 388 |
| Feb 12, 2026 | 68.00 | 68.25 | 66.14 | 66.14 | 65.63 | -3.68% | 282 |
| Feb 11, 2026 | 66.73 | 68.67 | 66.73 | 68.67 | 68.14 | 4.80% | 483 |
| Feb 10, 2026 | 64.88 | 66.30 | 64.88 | 65.52 | 65.02 | 2.78% | 2,565 |
| Feb 9, 2026 | 63.11 | 64.20 | 62.86 | 63.75 | 63.26 | 8.11% | 1,467 |
| Feb 6, 2026 | 58.03 | 58.97 | 58.03 | 58.97 | 58.51 | 2.82% | 544 |
| Feb 5, 2026 | 57.40 | 57.52 | 57.24 | 57.35 | 56.90 | -1.04% | 385 |
| Feb 4, 2026 | 56.90 | 58.40 | 56.55 | 57.95 | 57.50 | 5.57% | 688 |
| Feb 3, 2026 | 55.45 | 55.45 | 54.10 | 54.89 | 54.47 | -3.43% | 560 |
| Feb 2, 2026 | 56.74 | 56.84 | 56.70 | 56.84 | 56.40 | 3.50% | 579 |
| Jan 30, 2026 | 55.97 | 56.43 | 54.92 | 54.92 | 54.49 | -1.27% | 212 |
| Jan 29, 2026 | 55.13 | 55.62 | 54.87 | 55.62 | 55.19 | -5.86% | 472 |
| Jan 28, 2026 | 57.73 | 59.09 | 57.73 | 59.09 | 58.63 | 4.02% | 488 |
| Jan 27, 2026 | 56.83 | 56.90 | 56.80 | 56.80 | 56.37 | 1.31% | 364 |
| Jan 26, 2026 | 56.25 | 56.25 | 55.99 | 56.07 | 55.64 | -1.90% | 386 |
| Jan 23, 2026 | 57.84 | 57.84 | 56.93 | 57.16 | 56.72 | -0.63% | 263 |
| Jan 22, 2026 | 58.13 | 58.13 | 57.52 | 57.52 | 57.08 | 1.06% | 701 |
| Jan 21, 2026 | 55.01 | 56.91 | 55.01 | 56.91 | 56.47 | 5.34% | 832 |