Hinge Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	44.97	45.99	44.40	44.74	44.74	-0.64%	1,012,330
Apr 27, 2026	43.95	45.55	43.95	45.03	45.03	1.67%	608,441
Apr 24, 2026	43.37	44.38	43.03	44.29	44.29	2.43%	381,773
Apr 23, 2026	43.92	44.16	42.31	43.24	43.24	-3.40%	517,840
Apr 22, 2026	45.01	45.19	44.18	44.76	44.76	0.45%	358,323
Apr 21, 2026	44.16	45.66	43.38	44.56	44.56	1.43%	996,589
Apr 20, 2026	42.86	43.93	42.86	43.93	43.93	1.41%	561,526
Apr 17, 2026	43.90	44.42	42.80	43.32	43.32	0.93%	483,155
Apr 16, 2026	41.81	43.15	41.60	42.92	42.92	3.50%	783,218
Apr 15, 2026	39.14	41.52	39.00	41.47	41.47	6.94%	763,148
Apr 14, 2026	38.61	40.39	38.27	38.78	38.78	2.51%	1,050,786
Apr 13, 2026	35.32	38.24	35.30	37.83	37.83	6.83%	757,505
Apr 10, 2026	35.88	36.06	34.64	35.41	35.41	-1.58%	980,078
Apr 9, 2026	38.00	38.14	35.86	35.98	35.98	-6.03%	810,813
Apr 8, 2026	38.85	39.70	38.04	38.29	38.29	0.71%	479,175
Apr 7, 2026	39.00	39.40	37.97	38.02	38.02	-2.99%	493,831
Apr 6, 2026	39.00	39.81	38.63	39.19	39.19	0.54%	337,894
Apr 2, 2026	37.63	39.31	37.06	38.98	38.98	1.27%	475,880
Apr 1, 2026	39.00	39.20	37.80	38.49	38.49	-0.18%	441,940
Mar 31, 2026	37.75	39.29	37.02	38.56	38.56	4.87%	1,246,654
Mar 30, 2026	36.50	37.47	35.40	36.77	36.77	1.43%	889,452
Mar 27, 2026	40.00	40.07	36.09	36.25	36.25	-9.78%	1,476,692
Mar 26, 2026	39.98	41.42	39.82	40.18	40.18	-0.02%	584,152
Mar 25, 2026	41.18	41.53	38.82	40.19	40.19	-1.76%	757,444
Mar 24, 2026	41.90	42.02	40.41	40.91	40.91	-2.85%	445,070
Mar 23, 2026	42.40	42.87	40.60	42.11	42.11	-0.87%	740,860
Mar 20, 2026	44.31	44.31	42.42	42.48	42.48	-4.56%	783,187
Mar 19, 2026	44.05	45.21	44.05	44.51	44.51	0.29%	789,916
Mar 18, 2026	44.00	44.64	42.96	44.38	44.38	0.61%	779,455
Mar 17, 2026	43.62	44.40	43.31	44.11	44.11	1.80%	1,253,656
Mar 16, 2026	45.00	45.40	43.32	43.33	43.33	-3.71%	718,412
Mar 13, 2026	45.00	45.25	44.30	45.00	45.00	1.21%	1,078,748
Mar 12, 2026	45.26	45.76	44.43	44.46	44.46	-2.16%	1,186,600
Mar 11, 2026	45.90	46.22	44.64	45.44	45.44	-1.15%	1,218,308
Mar 10, 2026	46.27	46.73	45.65	45.97	45.97	-0.04%	1,262,855
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