Hinge Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	74.89	79.26	74.27	78.97	78.97	5.10%	8,146,333
Jun 25, 2026	70.89	75.17	69.40	75.14	75.14	6.49%	2,789,735
Jun 24, 2026	71.99	72.39	70.20	70.56	70.56	0.26%	1,905,391
Jun 23, 2026	68.05	70.75	67.86	70.38	70.38	2.22%	1,296,954
Jun 22, 2026	69.37	71.44	68.31	68.85	68.85	-0.82%	2,307,335
Jun 18, 2026	67.44	69.55	65.96	69.42	69.42	3.55%	2,726,774
Jun 17, 2026	68.00	68.87	66.66	67.04	67.04	-1.14%	1,497,268
Jun 16, 2026	69.03	70.72	67.06	67.81	67.81	-0.79%	2,022,402
Jun 15, 2026	66.25	68.68	66.00	68.35	68.35	4.61%	1,870,290
Jun 12, 2026	66.15	66.90	63.46	65.34	65.34	0.91%	1,221,332
Jun 11, 2026	63.29	66.74	61.51	64.75	64.75	4.33%	2,429,451
Jun 10, 2026	65.17	65.99	61.50	62.06	62.06	-1.15%	2,897,256
Jun 9, 2026	63.48	65.78	61.60	62.78	62.78	-0.13%	1,597,539
Jun 8, 2026	64.49	65.72	62.81	62.86	62.86	-1.19%	1,670,559
Jun 5, 2026	63.00	66.55	63.00	63.62	63.62	1.02%	2,383,561
Jun 4, 2026	58.82	64.30	58.16	62.98	62.98	7.36%	2,097,844
Jun 3, 2026	58.44	58.94	56.77	58.66	58.66	0.31%	998,501
Jun 2, 2026	60.00	60.80	58.02	58.48	58.48	-4.01%	1,408,776
Jun 1, 2026	57.35	62.08	55.15	60.92	60.92	8.38%	3,264,226
May 29, 2026	55.19	56.86	54.13	56.21	56.21	2.29%	2,713,688
May 28, 2026	53.75	55.05	52.93	54.95	54.95	2.56%	1,240,812
May 27, 2026	52.81	54.94	52.25	53.58	53.58	1.13%	990,783
May 26, 2026	55.44	55.70	52.83	52.98	52.98	-4.11%	1,309,190
May 22, 2026	54.84	55.56	53.73	55.25	55.25	0.24%	1,305,969
May 21, 2026	54.37	56.00	53.86	55.12	55.12	0.69%	1,101,431
May 20, 2026	55.34	55.34	53.61	54.74	54.74	-0.40%	1,252,641
May 19, 2026	55.10	55.68	54.26	54.96	54.96	0.46%	854,051
May 18, 2026	55.30	55.83	54.24	54.71	54.71	0.39%	1,060,471
May 15, 2026	53.91	55.47	53.38	54.50	54.50	1.15%	1,097,152
May 14, 2026	54.39	55.04	51.72	53.88	53.88	-0.33%	2,117,519
May 13, 2026	55.41	55.78	53.36	54.06	54.06	-2.10%	1,591,534
May 12, 2026	53.65	55.31	53.65	55.22	55.22	0.88%	1,155,288
May 11, 2026	55.52	56.50	53.85	54.74	54.74	-2.28%	1,782,087
May 8, 2026	55.10	56.02	53.97	56.02	56.02	1.85%	1,863,094
May 7, 2026	53.95	55.68	52.51	55.00	55.00	0.29%	2,753,075
May 6, 2026	52.50	55.79	48.08	54.84	54.84	10.23%	5,102,246
May 5, 2026	49.12	52.65	49.12	49.75	49.75	1.76%	5,949,792
May 4, 2026	45.69	49.50	45.01	48.89	48.89	7.62%	1,725,158
May 1, 2026	45.00	45.74	44.60	45.43	45.43	1.86%	636,506
Apr 30, 2026	44.00	45.57	43.18	44.60	44.60	1.39%	1,131,834
Apr 29, 2026	44.54	45.14	43.36	43.99	43.99	-1.68%	901,771
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%	430,980
Apr 23, 2026	43.92	44.16	42.31	43.24	43.24	-3.40%	517,919
Apr 22, 2026	45.01	45.19	44.18	44.76	44.76	0.45%	358,476
Apr 21, 2026	44.16	45.66	43.38	44.56	44.56	1.43%	996,635
Apr 20, 2026	42.86	43.93	42.86	43.93	43.93	1.41%	561,635
Apr 17, 2026	43.90	44.42	42.80	43.32	43.32	0.93%	483,204
Apr 16, 2026	41.81	43.15	41.60	42.92	42.92	3.50%	783,270
Apr 15, 2026	39.14	41.52	39.00	41.47	41.47	6.94%	763,836
Apr 14, 2026	38.61	40.39	38.27	38.78	38.78	2.51%	1,050,816
Apr 13, 2026	35.32	38.24	35.30	37.83	37.83	6.83%	758,008
Apr 10, 2026	35.88	36.06	34.64	35.41	35.41	-1.58%	980,161
Apr 9, 2026	38.00	38.14	35.86	35.98	35.98	-6.03%	810,851
Apr 8, 2026	38.85	39.70	38.04	38.29	38.29	0.71%	479,215
Apr 7, 2026	39.00	39.40	37.97	38.02	38.02	-2.99%	495,044
Apr 6, 2026	39.00	39.81	38.63	39.19	39.19	0.54%	489,729
Apr 2, 2026	37.63	39.31	37.06	38.98	38.98	1.27%	475,958
Apr 1, 2026	39.00	39.20	37.80	38.49	38.49	-0.18%	492,225
Mar 31, 2026	37.75	39.29	37.02	38.56	38.56	4.87%	1,248,224
Mar 30, 2026	36.50	37.47	35.40	36.77	36.77	1.43%	890,109
Mar 27, 2026	40.00	40.07	36.09	36.25	36.25	-9.78%	1,477,346
Mar 26, 2026	39.98	41.42	39.82	40.18	40.18	-0.02%	584,265
Mar 25, 2026	41.18	41.53	38.82	40.19	40.19	-1.76%	759,036
Mar 24, 2026	41.90	42.02	40.41	40.91	40.91	-2.85%	445,275
Mar 23, 2026	42.40	42.87	40.60	42.11	42.11	-0.87%	740,990
Mar 20, 2026	44.31	44.31	42.42	42.48	42.48	-4.56%	783,772
Mar 19, 2026	44.05	45.21	44.05	44.51	44.51	0.29%	798,529
Mar 18, 2026	44.00	44.64	42.96	44.38	44.38	0.61%	779,502
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%	718,687
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%	1,186,612
Mar 11, 2026	45.90	46.22	44.64	45.44	45.44	-1.15%	1,218,408
Mar 10, 2026	46.27	46.73	45.65	45.97	45.97	-0.04%	1,262,857
Mar 9, 2026	45.50	46.31	45.21	45.99	45.99	-0.33%	1,500,364
Mar 6, 2026	45.31	46.16	44.23	46.14	46.14	0.65%	1,754,695
Mar 5, 2026	45.67	47.24	45.30	45.84	45.84	0.28%	1,461,157
Mar 4, 2026	45.00	46.48	44.72	45.71	45.71	3.04%	1,686,630
Mar 3, 2026	43.76	45.36	42.86	44.36	44.36	-1.11%	967,617
Mar 2, 2026	41.90	44.96	41.84	44.86	44.86	4.91%	974,897
Feb 27, 2026	42.82	44.04	42.41	42.76	42.76	-2.08%	1,389,224
Feb 26, 2026	40.95	43.68	40.20	43.67	43.67	7.43%	1,378,576
Feb 25, 2026	39.97	41.25	39.67	40.65	40.65	1.35%	1,492,817
Feb 24, 2026	38.36	40.48	37.67	40.11	40.11	4.32%	1,205,459
Feb 23, 2026	40.59	40.69	38.37	38.45	38.45	-6.92%	1,553,549
Feb 20, 2026	41.98	42.96	41.27	41.31	41.31	-1.46%	1,419,877
Feb 19, 2026	40.40	41.96	39.61	41.92	41.92	3.35%	1,815,054
Feb 18, 2026	39.30	40.88	39.12	40.56	40.56	3.50%	1,012,354
Feb 17, 2026	39.00	40.37	38.40	39.19	39.19	0.64%	1,671,083
Feb 13, 2026	38.49	40.87	38.49	38.94	38.94	-1.34%	2,665,793
Feb 12, 2026	38.89	40.99	38.78	39.47	39.47	1.83%	3,963,833
Feb 11, 2026	38.50	39.95	34.01	38.76	38.76	17.28%	5,867,039
Feb 10, 2026	32.01	33.57	31.69	33.05	33.05	2.77%	3,019,506
Feb 9, 2026	30.81	32.23	30.08	32.16	32.16	3.18%	1,066,021
Feb 6, 2026	32.41	33.16	30.88	31.17	31.17	-1.95%	1,332,358
Feb 5, 2026	33.16	34.00	31.24	31.79	31.79	-4.39%	1,231,215
Feb 4, 2026	33.07	34.67	31.38	33.25	33.25	0.54%	1,522,109
Feb 3, 2026	36.45	36.45	32.27	33.07	33.07	-6.13%	1,503,859