Hinge Health, Inc. (HNGE)
NYSE: HNGE · Real-Time Price · USD
45.99
-0.15 (-0.33%)
Mar 9, 2026, 4:00 PM EDT - Market closed
Hinge Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 45.50 | 46.31 | 45.21 | 45.99 | 45.99 | -0.33% | 1,500,337 |
| Mar 6, 2026 | 45.31 | 46.16 | 44.23 | 46.14 | 46.14 | 0.65% | 1,754,652 |
| Mar 5, 2026 | 45.67 | 47.24 | 45.30 | 45.84 | 45.84 | 0.28% | 1,461,036 |
| Mar 4, 2026 | 45.00 | 46.48 | 44.72 | 45.71 | 45.71 | 3.04% | 1,686,619 |
| Mar 3, 2026 | 43.76 | 45.36 | 42.86 | 44.36 | 44.36 | -1.11% | 967,103 |
| Mar 2, 2026 | 41.90 | 44.96 | 41.84 | 44.86 | 44.86 | 4.91% | 974,233 |
| Feb 27, 2026 | 42.82 | 44.04 | 42.41 | 42.76 | 42.76 | -2.08% | 1,383,867 |
| Feb 26, 2026 | 40.95 | 43.68 | 40.20 | 43.67 | 43.67 | 7.43% | 1,375,709 |
| Feb 25, 2026 | 39.97 | 41.25 | 39.67 | 40.65 | 40.65 | 1.35% | 1,490,909 |
| Feb 24, 2026 | 38.36 | 40.48 | 37.67 | 40.11 | 40.11 | 4.32% | 1,205,427 |
| Feb 23, 2026 | 40.59 | 40.69 | 38.37 | 38.45 | 38.45 | -6.92% | 1,553,368 |
| Feb 20, 2026 | 41.98 | 42.96 | 41.27 | 41.31 | 41.31 | -1.46% | 1,419,146 |
| Feb 19, 2026 | 40.40 | 41.96 | 39.61 | 41.92 | 41.92 | 3.35% | 1,814,569 |
| Feb 18, 2026 | 39.30 | 40.88 | 39.12 | 40.56 | 40.56 | 3.50% | 1,012,353 |
| Feb 17, 2026 | 39.00 | 40.37 | 38.40 | 39.19 | 39.19 | 0.64% | 1,671,065 |
| Feb 13, 2026 | 38.49 | 40.87 | 38.49 | 38.94 | 38.94 | -1.34% | 2,662,679 |
| Feb 12, 2026 | 38.89 | 40.99 | 38.78 | 39.47 | 39.47 | 1.83% | 3,961,565 |
| Feb 11, 2026 | 38.50 | 39.95 | 34.01 | 38.76 | 38.76 | 17.28% | 5,858,120 |
| Feb 10, 2026 | 32.01 | 33.57 | 31.69 | 33.05 | 33.05 | 2.77% | 2,707,413 |
| Feb 9, 2026 | 30.81 | 32.23 | 30.08 | 32.16 | 32.16 | 3.18% | 1,065,695 |
| Feb 6, 2026 | 32.41 | 33.16 | 30.88 | 31.17 | 31.17 | -1.95% | 1,327,480 |
| Feb 5, 2026 | 33.16 | 34.00 | 31.24 | 31.79 | 31.79 | -4.39% | 1,225,037 |
| Feb 4, 2026 | 33.07 | 34.67 | 31.38 | 33.25 | 33.25 | 0.54% | 1,521,969 |
| Feb 3, 2026 | 36.45 | 36.45 | 32.27 | 33.07 | 33.07 | -6.13% | 1,498,725 |
| Feb 2, 2026 | 35.01 | 35.53 | 34.60 | 35.23 | 35.23 | 0.95% | 823,178 |
| Jan 30, 2026 | 36.10 | 36.74 | 34.15 | 34.90 | 34.90 | -3.64% | 1,251,269 |
| Jan 29, 2026 | 37.50 | 37.54 | 34.31 | 36.22 | 36.22 | -3.80% | 1,808,185 |
| Jan 28, 2026 | 40.34 | 40.34 | 37.50 | 37.65 | 37.65 | -6.81% | 912,605 |
| Jan 27, 2026 | 41.19 | 41.22 | 39.62 | 40.40 | 40.40 | -2.79% | 647,057 |
| Jan 26, 2026 | 42.58 | 42.97 | 41.15 | 41.56 | 41.56 | -2.35% | 867,414 |
| Jan 23, 2026 | 42.82 | 43.61 | 41.55 | 42.56 | 42.56 | 1.89% | 889,837 |
| Jan 22, 2026 | 41.93 | 43.10 | 41.56 | 41.77 | 41.77 | 0.60% | 664,977 |
| Jan 21, 2026 | 41.46 | 41.97 | 40.55 | 41.52 | 41.52 | -0.24% | 742,423 |
| Jan 20, 2026 | 42.25 | 42.54 | 41.31 | 41.62 | 41.62 | -3.95% | 682,355 |
| Jan 16, 2026 | 43.75 | 44.08 | 42.82 | 43.33 | 43.33 | -0.98% | 743,899 |
| Jan 15, 2026 | 43.66 | 44.61 | 42.62 | 43.76 | 43.76 | 0.99% | 1,147,974 |
| Jan 14, 2026 | 47.02 | 47.27 | 43.01 | 43.33 | 43.33 | -8.06% | 765,856 |
| Jan 13, 2026 | 48.73 | 48.99 | 46.16 | 47.13 | 47.13 | -2.76% | 614,303 |
| Jan 12, 2026 | 48.86 | 48.86 | 46.06 | 48.47 | 48.47 | 1.15% | 677,580 |
| Jan 9, 2026 | 50.36 | 50.36 | 47.90 | 47.92 | 47.92 | -3.02% | 847,058 |
| Jan 8, 2026 | 48.98 | 51.15 | 48.89 | 49.41 | 49.41 | 0.55% | 874,020 |
| Jan 7, 2026 | 49.00 | 50.16 | 48.48 | 49.14 | 49.14 | 0.63% | 595,180 |
| Jan 6, 2026 | 47.23 | 49.18 | 47.23 | 48.83 | 48.83 | 4.16% | 862,327 |
| Jan 5, 2026 | 45.91 | 47.04 | 45.71 | 46.88 | 46.88 | 2.90% | 1,233,648 |
| Jan 2, 2026 | 46.44 | 46.85 | 45.29 | 45.56 | 45.56 | -1.92% | 1,051,579 |
| Dec 31, 2025 | 46.22 | 46.69 | 45.77 | 46.45 | 46.45 | 0.48% | 1,032,348 |
| Dec 30, 2025 | 46.80 | 47.37 | 46.02 | 46.23 | 46.23 | -1.83% | 688,543 |
| Dec 29, 2025 | 47.28 | 47.64 | 46.61 | 47.09 | 47.09 | -0.95% | 433,463 |
| Dec 26, 2025 | 48.20 | 48.34 | 47.47 | 47.54 | 47.54 | -1.37% | 368,244 |
| Dec 24, 2025 | 48.62 | 49.18 | 48.09 | 48.20 | 48.20 | -1.15% | 237,024 |
| Dec 23, 2025 | 47.61 | 49.03 | 47.48 | 48.76 | 48.76 | 0.25% | 551,345 |
| Dec 22, 2025 | 47.67 | 48.74 | 47.25 | 48.64 | 48.64 | 2.94% | 798,139 |
| Dec 19, 2025 | 48.12 | 49.00 | 47.09 | 47.25 | 47.25 | -1.66% | 1,263,003 |
| Dec 18, 2025 | 48.80 | 49.23 | 47.95 | 48.05 | 48.05 | 0.10% | 975,957 |
| Dec 17, 2025 | 48.22 | 48.93 | 47.64 | 48.00 | 48.00 | -0.85% | 941,809 |
| Dec 16, 2025 | 48.34 | 49.53 | 47.91 | 48.41 | 48.41 | -0.19% | 847,873 |
| Dec 15, 2025 | 49.86 | 49.86 | 47.98 | 48.50 | 48.50 | -2.41% | 1,252,963 |
| Dec 12, 2025 | 49.72 | 50.29 | 49.29 | 49.70 | 49.70 | -0.18% | 885,974 |
| Dec 11, 2025 | 49.50 | 50.17 | 48.92 | 49.79 | 49.79 | 0.20% | 585,682 |
| Dec 10, 2025 | 49.04 | 50.25 | 48.91 | 49.69 | 49.69 | 0.44% | 1,271,556 |
| Dec 9, 2025 | 49.99 | 50.08 | 48.75 | 49.47 | 49.47 | 0.86% | 1,210,606 |
| Dec 8, 2025 | 50.51 | 50.88 | 48.96 | 49.05 | 49.05 | -1.98% | 3,156,595 |
| Dec 5, 2025 | 50.00 | 50.50 | 49.21 | 50.04 | 50.04 | 0.77% | 1,474,418 |
| Dec 4, 2025 | 45.97 | 49.88 | 45.52 | 49.66 | 49.66 | 7.91% | 1,492,893 |
| Dec 3, 2025 | 46.96 | 48.18 | 45.66 | 46.02 | 46.02 | -1.16% | 2,085,804 |
| Dec 2, 2025 | 48.52 | 49.09 | 46.51 | 46.56 | 46.56 | -2.92% | 1,282,293 |
| Dec 1, 2025 | 48.71 | 49.48 | 47.86 | 47.96 | 47.96 | -1.94% | 1,474,998 |
| Nov 28, 2025 | 49.03 | 50.53 | 48.72 | 48.91 | 48.91 | -2.28% | 1,023,733 |
| Nov 26, 2025 | 48.50 | 51.35 | 48.27 | 50.05 | 50.05 | 3.69% | 2,872,084 |
| Nov 25, 2025 | 46.78 | 48.36 | 46.25 | 48.27 | 48.27 | 2.68% | 1,105,206 |
| Nov 24, 2025 | 46.60 | 47.50 | 46.41 | 47.01 | 47.01 | 2.22% | 1,715,753 |
| Nov 21, 2025 | 45.44 | 46.25 | 43.82 | 45.99 | 45.99 | 1.39% | 2,061,539 |
| Nov 20, 2025 | 44.78 | 47.15 | 44.77 | 45.36 | 45.36 | 2.86% | 2,852,779 |
| Nov 19, 2025 | 41.00 | 44.63 | 40.39 | 44.10 | 44.10 | 8.57% | 5,591,938 |
| Nov 18, 2025 | 40.13 | 41.00 | 39.19 | 40.62 | 40.62 | -0.54% | 7,801,190 |
| Nov 17, 2025 | 40.55 | 41.62 | 40.07 | 40.84 | 40.84 | -0.29% | 2,290,737 |
| Nov 14, 2025 | 41.00 | 42.11 | 40.20 | 40.96 | 40.96 | -1.89% | 1,861,097 |
| Nov 13, 2025 | 42.39 | 42.50 | 40.46 | 41.75 | 41.75 | -1.37% | 1,685,868 |
| Nov 12, 2025 | 46.60 | 46.75 | 41.90 | 42.33 | 42.33 | -4.47% | 2,282,228 |
| Nov 11, 2025 | 44.84 | 45.08 | 43.74 | 44.31 | 44.31 | 0.02% | 581,686 |
| Nov 10, 2025 | 45.21 | 45.36 | 43.50 | 44.30 | 44.30 | -0.43% | 766,958 |
| Nov 7, 2025 | 44.04 | 45.10 | 42.60 | 44.49 | 44.49 | 1.02% | 1,151,622 |
| Nov 6, 2025 | 44.21 | 46.72 | 43.32 | 44.04 | 44.04 | -2.97% | 2,624,687 |
| Nov 5, 2025 | 47.86 | 49.50 | 44.15 | 45.39 | 45.39 | -15.06% | 6,181,215 |
| Nov 4, 2025 | 49.00 | 53.80 | 48.00 | 53.44 | 53.44 | 6.16% | 3,699,408 |
| Nov 3, 2025 | 49.82 | 51.12 | 49.18 | 50.34 | 50.34 | 1.17% | 1,460,858 |
| Oct 31, 2025 | 48.00 | 50.35 | 47.53 | 49.76 | 49.76 | 2.26% | 1,191,780 |
| Oct 30, 2025 | 48.79 | 49.57 | 47.00 | 48.66 | 48.66 | -1.90% | 1,111,876 |
| Oct 29, 2025 | 51.01 | 51.01 | 48.67 | 49.60 | 49.60 | -2.69% | 843,865 |
| Oct 28, 2025 | 49.54 | 51.21 | 49.09 | 50.97 | 50.97 | 2.21% | 762,805 |
| Oct 27, 2025 | 50.16 | 50.88 | 49.20 | 49.87 | 49.87 | 0.54% | 578,950 |
| Oct 24, 2025 | 49.25 | 50.55 | 48.21 | 49.60 | 49.60 | 0.10% | 1,409,790 |
| Oct 23, 2025 | 48.76 | 50.00 | 48.24 | 49.55 | 49.55 | 1.41% | 897,978 |
| Oct 22, 2025 | 49.07 | 49.52 | 47.39 | 48.86 | 48.86 | -1.77% | 881,277 |
| Oct 21, 2025 | 51.28 | 51.90 | 49.69 | 49.74 | 49.74 | -3.00% | 643,174 |
| Oct 20, 2025 | 49.94 | 51.75 | 49.35 | 51.28 | 51.28 | 4.06% | 638,558 |
| Oct 17, 2025 | 49.74 | 50.15 | 48.13 | 49.28 | 49.28 | -2.88% | 673,862 |
| Oct 16, 2025 | 50.86 | 51.99 | 49.97 | 50.74 | 50.74 | 0.65% | 506,839 |
| Oct 15, 2025 | 51.31 | 52.52 | 50.32 | 50.41 | 50.41 | -0.06% | 419,310 |
| Oct 14, 2025 | 50.52 | 51.01 | 48.78 | 50.44 | 50.44 | 0.08% | 377,368 |