STMicroelectronics NV ADRhedged (STHH)
8.37
-1.10
(-11.66%)
USD |
NYSEARCA |
Nov 05, 16:00
8.29
-0.08
(-0.96%)
Pre-Market: 20:00
STHH Price : 8.37 for Nov. 5, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 05, 2026 | 9.050 | 9.050 | 8.35 | 8.37 | 34017.00 |
| Nov 04, 2026 | 9.85 | 9.85 | 9.475 | 9.475 | 3629.00 |
| Nov 03, 2026 | 10.11 | 10.11 | 10.02 | 10.07 | 5118.00 |
| Nov 02, 2026 | 10.03 | 10.20 | 9.78 | 9.81 | 3379.00 |
| Oct 30, 2026 | 9.90 | 9.90 | 9.51 | 9.762 | 3717.00 |
| Oct 29, 2026 | 9.99 | 10.36 | 9.98 | 10.36 | 11237.00 |
| Oct 28, 2026 | 10.15 | 10.15 | 10.06 | 10.08 | 5422.00 |
| Oct 27, 2026 | 9.775 | 10.15 | 9.77 | 10.15 | 3850.00 |
| Oct 26, 2026 | 9.30 | 9.53 | 9.30 | 9.449 | 7410.00 |
| Oct 23, 2026 | 9.10 | 9.24 | 9.10 | 9.18 | 3393.00 |
| Oct 22, 2026 | 9.44 | 9.54 | 9.178 | 9.178 | 5796.00 |
| Oct 21, 2026 | 9.77 | 9.889 | 9.69 | 9.839 | 7489.00 |
| Oct 20, 2026 | 9.41 | 9.67 | 9.32 | 9.49 | 2778.00 |
| Oct 19, 2026 | 9.635 | 9.635 | 9.46 | 9.508 | 3647.00 |
| Oct 16, 2026 | 9.55 | 9.62 | 9.42 | 9.438 | 3271.00 |
| Oct 15, 2026 | 9.35 | 9.689 | 9.19 | 9.689 | 6914.00 |
| Oct 14, 2026 | 10.10 | 10.13 | 9.72 | 9.77 | 20239.00 |
| Oct 13, 2026 | 10.22 | 10.29 | 10.13 | 10.29 | 24383.00 |
| Oct 12, 2026 | 10.76 | 10.76 | 10.52 | 10.52 | 15322.00 |
| Oct 09, 2026 | 10.96 | 10.96 | 10.74 | 10.80 | 13359.00 |
| Oct 08, 2026 | 11.31 | 11.34 | 10.86 | 10.88 | 4503.00 |
| Oct 07, 2026 | 11.46 | 11.72 | 11.46 | 11.60 | 21710.00 |
| Oct 06, 2026 | 11.93 | 12.07 | 11.93 | 12.01 | 7788.00 |
| Oct 05, 2026 | 11.70 | 11.85 | 11.70 | 11.85 | 17728.00 |
| Oct 02, 2026 | 11.41 | 11.74 | 11.41 | 11.72 | 7031.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median