Hinge Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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