Hinge Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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