STMicroelectronics NV ADRhedged (STHH)
NYSEARCA: STHH · Real-Time Price · USD
10.98
+0.03 (0.25%)
At close: Aug 14, 2026, 4:00 PM EDT
10.97
-0.01 (-0.07%)
After-hours: Aug 14, 2026, 8:00 PM EDT
STHH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 11.00 | 11.08 | 10.88 | 10.98 | 10.98 | 0.30% | 5,445 |
| Aug 13, 2026 | 10.98 | 11.11 | 10.95 | 10.95 | 10.95 | -0.55% | 4,343 |
| Aug 12, 2026 | 11.42 | 11.42 | 11.01 | 11.01 | 11.01 | -1.15% | 2,601 |
| Aug 11, 2026 | 11.24 | 11.25 | 11.07 | 11.13 | 11.13 | 0.94% | 3,751 |
| Aug 10, 2026 | 11.46 | 11.46 | 10.99 | 11.03 | 11.03 | -2.36% | 4,804 |
| Aug 7, 2026 | 11.35 | 11.35 | 11.17 | 11.30 | 11.30 | 4.69% | 2,868 |
| Aug 6, 2026 | 11.36 | 11.36 | 10.79 | 10.79 | 10.79 | 1.03% | 9,442 |
| Aug 5, 2026 | 10.91 | 10.96 | 10.68 | 10.68 | 10.68 | -2.75% | 2,582 |
| Aug 4, 2026 | 10.96 | 11.04 | 10.96 | 10.98 | 10.98 | 3.81% | 10,586 |
| Aug 3, 2026 | 10.49 | 10.67 | 10.41 | 10.58 | 10.58 | -0.49% | 10,813 |
| Jul 31, 2026 | 10.92 | 10.92 | 10.60 | 10.63 | 10.63 | -1.39% | 25,553 |
| Jul 30, 2026 | 10.52 | 10.78 | 10.52 | 10.78 | 10.78 | 8.78% | 5,031 |
| Jul 29, 2026 | 10.25 | 10.40 | 9.91 | 9.91 | 9.91 | -4.22% | 6,687 |
| Jul 28, 2026 | 10.35 | 10.59 | 10.12 | 10.35 | 10.35 | -5.31% | 22,747 |
| Jul 27, 2026 | 10.97 | 11.02 | 10.65 | 10.93 | 10.93 | 3.18% | 21,206 |
| Jul 24, 2026 | 11.16 | 11.17 | 10.55 | 10.59 | 10.59 | -3.46% | 12,817 |
| Jul 23, 2026 | 11.17 | 11.55 | 10.92 | 10.97 | 10.97 | -17.77% | 36,279 |
| Jul 22, 2026 | 13.09 | 13.48 | 13.09 | 13.34 | 13.34 | 0.46% | 8,924 |
| Jul 21, 2026 | 13.28 | 13.31 | 13.03 | 13.28 | 13.28 | 5.74% | 12,401 |
| Jul 20, 2026 | 12.63 | 12.74 | 12.49 | 12.56 | 12.56 | -0.33% | 16,155 |
| Jul 17, 2026 | 12.13 | 12.87 | 11.53 | 12.60 | 12.60 | -0.62% | 22,404 |
| Jul 16, 2026 | 12.95 | 13.02 | 12.45 | 12.68 | 12.68 | -7.18% | 38,524 |
| Jul 15, 2026 | 14.16 | 14.16 | 13.27 | 13.66 | 13.66 | -3.54% | 19,662 |
| Jul 14, 2026 | 14.20 | 14.21 | 13.94 | 14.16 | 14.16 | 1.98% | 6,392 |
| Jul 13, 2026 | 14.08 | 14.08 | 13.88 | 13.89 | 13.89 | -3.96% | 17,660 |
| Jul 10, 2026 | 14.30 | 14.46 | 14.19 | 14.46 | 14.46 | 0.19% | 29,010 |
| Jul 9, 2026 | 14.26 | 14.51 | 14.24 | 14.43 | 14.43 | 4.18% | 29,300 |
| Jul 8, 2026 | 13.69 | 13.85 | 13.69 | 13.85 | 13.85 | 1.92% | 2,900 |
| Jul 7, 2026 | 13.96 | 13.96 | 13.52 | 13.59 | 13.59 | -5.56% | 71,330 |
| Jul 6, 2026 | 14.49 | 14.68 | 14.35 | 14.39 | 14.39 | 4.42% | 72,810 |
| Jul 2, 2026 | 14.68 | 14.76 | 13.58 | 13.78 | 13.78 | -4.07% | 108,970 |
| Jul 1, 2026 | 14.72 | 14.72 | 14.37 | 14.37 | 14.36 | -4.88% | 14,500 |
| Jun 30, 2026 | 15.06 | 15.14 | 14.85 | 15.10 | 15.10 | 0.07% | 33,590 |
| Jun 29, 2026 | 14.70 | 15.09 | 14.18 | 15.09 | 15.09 | 4.57% | 15,160 |
| Jun 26, 2026 | 14.58 | 14.69 | 14.36 | 14.43 | 14.43 | -4.63% | 68,260 |
| Jun 25, 2026 | 14.69 | 15.16 | 14.56 | 15.13 | 15.13 | 4.09% | 19,190 |
| Jun 24, 2026 | 14.34 | 14.54 | 14.29 | 14.54 | 14.54 | -0.98% | 15,170 |
| Jun 23, 2026 | 14.60 | 14.69 | 14.59 | 14.68 | 14.68 | -8.12% | 47,850 |
| Jun 22, 2026 | 16.00 | 16.26 | 15.98 | 15.98 | 15.98 | 1.78% | 68,090 |
| Jun 18, 2026 | 15.24 | 15.70 | 15.18 | 15.70 | 15.70 | 6.57% | 44,890 |
| Jun 17, 2026 | 15.16 | 15.16 | 14.73 | 14.73 | 14.73 | -0.44% | 38,270 |
| Jun 16, 2026 | 15.58 | 15.58 | 14.80 | 14.80 | 14.80 | -5.53% | 39,820 |
| Jun 15, 2026 | 15.84 | 15.84 | 15.60 | 15.68 | 15.66 | 1.97% | 23,060 |
| Jun 12, 2026 | 15.38 | 15.52 | 15.27 | 15.38 | 15.36 | -0.80% | 22,870 |
| Jun 11, 2026 | 14.87 | 15.50 | 14.87 | 15.50 | 15.48 | 9.92% | 42,160 |
| Jun 10, 2026 | 14.49 | 14.62 | 14.10 | 14.10 | 14.09 | -3.17% | 22,060 |
| Jun 9, 2026 | 15.10 | 15.15 | 13.66 | 14.56 | 14.55 | -2.63% | 147,000 |
| Jun 8, 2026 | 14.89 | 15.26 | 14.84 | 14.96 | 14.94 | 5.48% | 72,990 |
| Jun 5, 2026 | 14.52 | 14.66 | 13.99 | 14.18 | 14.16 | -8.53% | 92,470 |
| Jun 4, 2026 | 14.87 | 15.53 | 14.87 | 15.50 | 15.48 | -1.98% | 54,390 |