STMicroelectronics NV ADRhedged (STHH)
NYSEARCA: STHH · Real-Time Price · USD
50.25
-0.38 (-0.74%)
At close: Jun 2, 2025, 4:00 PM
50.25
0.00 (0.00%)
After-hours: Jun 2, 2025, 4:10 PM EDT
STHH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 50.75 | 50.75 | 50.14 | 50.63 | 50.63 | -1.33% | 338 |
| May 29, 2025 | 52.14 | 52.14 | 51.31 | 51.31 | 51.31 | 0.71% | 100 |
| May 28, 2025 | 51.70 | 51.70 | 50.95 | 50.95 | 50.95 | -0.82% | 204 |
| May 27, 2025 | 51.37 | 51.59 | 51.37 | 51.37 | 51.37 | 3.92% | 203 |
| May 23, 2025 | 49.60 | 49.60 | 49.43 | 49.43 | 49.43 | -3.81% | 106 |
| May 22, 2025 | 52.24 | 52.24 | 51.39 | 51.39 | 51.39 | 0.14% | 203 |
| May 21, 2025 | 52.41 | 52.68 | 51.32 | 51.32 | 51.32 | -2.47% | 206 |
| May 20, 2025 | 52.58 | 52.62 | 52.58 | 52.62 | 52.62 | -0.27% | 129 |
| May 19, 2025 | 52.76 | 52.76 | 52.76 | 52.76 | 52.76 | -0.62% | 100 |
| May 16, 2025 | 52.83 | 53.09 | 52.83 | 53.09 | 53.09 | -0.17% | 204 |
| May 15, 2025 | 53.17 | 53.23 | 53.11 | 53.18 | 53.18 | -0.77% | 414 |
| May 14, 2025 | 53.37 | 53.59 | 53.37 | 53.59 | 53.59 | 0.21% | 200 |
| May 13, 2025 | 53.30 | 53.48 | 53.30 | 53.48 | 53.48 | 1.81% | 128 |
| May 12, 2025 | 52.67 | 52.67 | 52.33 | 52.53 | 52.53 | 7.34% | 500 |
| May 9, 2025 | 48.75 | 48.94 | 48.59 | 48.94 | 48.94 | 3.12% | 900 |
| May 8, 2025 | 47.27 | 47.58 | 47.04 | 47.46 | 47.46 | 1.17% | 306 |
| May 7, 2025 | 46.29 | 46.91 | 46.17 | 46.91 | 46.91 | 2.58% | 403 |
| May 6, 2025 | 45.91 | 45.91 | 45.73 | 45.73 | 45.73 | -2.20% | 101 |
| May 5, 2025 | 46.90 | 47.00 | 46.76 | 46.76 | 46.76 | -1.85% | 200 |
| May 2, 2025 | 47.11 | 47.80 | 47.11 | 47.64 | 47.64 | 2.39% | 205 |
| May 1, 2025 | 46.33 | 46.73 | 46.33 | 46.53 | 46.53 | 1.00% | 721 |
| Apr 30, 2025 | 45.06 | 46.07 | 45.06 | 46.07 | 46.07 | -1.09% | 428 |
| Apr 29, 2025 | 46.25 | 46.74 | 46.25 | 46.58 | 46.58 | -0.19% | 500 |
| Apr 28, 2025 | 47.23 | 47.23 | 45.97 | 46.67 | 46.67 | -0.98% | 400 |
| Apr 25, 2025 | 46.89 | 47.13 | 46.89 | 47.13 | 47.13 | -0.21% | 207 |
| Apr 24, 2025 | 47.24 | 47.24 | 46.59 | 47.23 | 47.23 | 6.37% | 620 |
| Apr 23, 2025 | 44.07 | 44.88 | 44.07 | 44.40 | 44.40 | 5.66% | 2,039 |
| Apr 22, 2025 | 42.13 | 42.13 | 41.66 | 42.02 | 42.02 | 4.92% | 710 |
| Apr 21, 2025 | 39.61 | 40.05 | 39.60 | 40.05 | 40.05 | -2.63% | 200 |
| Apr 17, 2025 | 40.92 | 41.33 | 40.92 | 41.13 | 41.13 | 0.91% | 1,900 |
| Apr 16, 2025 | 41.05 | 41.05 | 40.76 | 40.76 | 40.76 | -2.79% | 200 |
| Apr 15, 2025 | 41.69 | 41.93 | 41.69 | 41.93 | 41.93 | 0.84% | 300 |
| Apr 14, 2025 | 41.44 | 41.62 | 41.44 | 41.58 | 41.58 | -0.24% | 800 |
| Apr 11, 2025 | 40.00 | 41.68 | 39.92 | 41.68 | 41.68 | 6.84% | 700 |
| Apr 10, 2025 | 40.25 | 40.25 | 37.81 | 39.01 | 39.01 | -13.79% | 1,600 |
| Apr 9, 2025 | 39.08 | 45.25 | 38.48 | 45.25 | 45.25 | 20.86% | 1,200 |
| Apr 8, 2025 | 40.35 | 40.58 | 36.64 | 37.44 | 37.44 | -6.24% | 800 |
| Apr 7, 2025 | 39.06 | 41.18 | 38.80 | 39.93 | 39.93 | 2.41% | 1,200 |
| Apr 4, 2025 | 38.66 | 39.24 | 38.66 | 38.99 | 38.99 | -4.72% | 300 |