Hinge Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 13, 2025	50.63	50.79	49.37	50.40	50.40	1.23%	295,769
Oct 10, 2025	50.50	50.91	49.29	49.79	49.79	-1.13%	765,319
Oct 9, 2025	54.00	54.29	50.29	50.36	50.36	-6.41%	586,799
Oct 8, 2025	51.94	54.40	51.16	53.81	53.81	5.18%	536,418
Oct 7, 2025	52.38	52.63	50.44	51.16	51.16	-1.01%	579,186
Oct 6, 2025	51.73	52.23	50.54	51.68	51.68	0.76%	678,376
Oct 3, 2025	52.64	53.20	50.90	51.29	51.29	-2.90%	723,639
Oct 2, 2025	49.22	52.88	48.38	52.82	52.82	8.35%	1,223,710
Oct 1, 2025	49.50	49.75	47.91	48.75	48.75	-0.67%	1,135,779
Sep 30, 2025	50.17	50.35	48.60	49.08	49.08	-1.62%	1,159,164
Sep 29, 2025	49.00	50.73	48.67	49.89	49.89	2.95%	1,352,918
Sep 26, 2025	51.48	51.99	48.38	48.46	48.46	-5.44%	1,222,392