Hinge Health, Inc. (HNGE)
NYSE: HNGE · Real-Time Price · USD
43.61
-1.70 (-3.75%)
At close: Jul 29, 2025, 4:00 PM
44.36
+0.75 (1.72%)
After-hours: Jul 29, 2025, 4:16 PM EDT

Hinge Health Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 29, 202544.7545.5342.2744.21--2.42%453,942
Jul 28, 202545.2947.0044.7545.3145.31-1.01%286,399
Jul 25, 202545.9646.1644.7545.7745.77-0.46%285,702
Jul 24, 202546.6747.1045.6445.9845.98-2.27%254,519
Jul 23, 202546.8447.2545.5947.0547.050.79%248,994
Jul 22, 202546.7446.7744.5046.6846.68-1.23%504,319
Jul 21, 202547.5551.3846.6347.2647.260.64%798,827
Jul 18, 202546.9648.7146.5046.9646.960.99%364,678
Jul 17, 202546.4847.7145.8046.5046.50-0.96%507,034
Jul 16, 202545.5546.9844.2846.9546.952.56%423,238
Jul 15, 202548.0648.8245.3645.7845.78-4.49%777,271
Jul 14, 202548.1450.5347.7147.9347.930.61%831,101
Jul 11, 202547.0048.8545.0147.6447.647.93%1,553,305
Jul 10, 202544.7945.0043.7644.1444.14-1.52%585,641
Jul 9, 202543.5045.3043.0044.8244.823.97%542,488
Jul 8, 202543.3843.6641.7043.1143.110.09%505,473
Jul 7, 202546.1346.2241.1243.0743.07-7.63%1,240,855
Jul 3, 202544.8046.7543.5546.6346.634.53%632,254
Jul 2, 202545.1145.8043.2544.6144.61-1.54%1,389,043
Jul 1, 202551.0051.5645.0745.3145.31-12.44%2,441,470
Jun 30, 202548.8452.1647.6651.7551.7511.27%2,736,146
Jun 27, 202544.9148.2343.3346.5146.513.45%1,295,651
Jun 26, 202544.4845.1541.9544.9644.960.97%1,138,822
Jun 25, 202547.0047.3443.4544.5344.53-5.09%1,214,297
Jun 24, 202544.8448.8544.7546.9246.927.39%1,937,867
Jun 23, 202543.0045.9841.3043.6943.693.85%1,719,188
Jun 20, 202540.4043.4340.0042.0742.075.89%1,106,159
Jun 18, 202538.6740.1637.5139.7339.734.55%771,606
Jun 17, 202535.8839.0035.8138.0038.004.94%826,298
Jun 16, 202536.4037.3035.5436.2136.213.90%804,118
Jun 13, 202534.3836.3733.6234.8534.85-0.49%311,920
Jun 12, 202534.8535.5933.4235.0235.02-0.40%541,677
Jun 11, 202536.5036.8834.2635.1635.16-3.91%567,343
Jun 10, 202538.0539.2935.5936.5936.59-3.71%525,071
Jun 9, 202539.5339.7237.8038.0038.00-2.29%296,627
Jun 6, 202538.5539.7536.3938.8938.891.01%597,902
Jun 5, 202540.0040.2138.0438.5038.50-3.77%407,088
Jun 4, 202540.7040.7039.9040.0140.01-0.82%280,201
Jun 3, 202540.9541.0239.6440.3440.34-0.27%372,486
Jun 2, 202539.1140.4738.7040.4540.454.15%504,612
May 30, 202538.5040.2938.0038.8438.84-0.82%634,035
May 29, 202541.0041.5638.5039.1639.16-4.49%1,902,229
May 28, 202542.5542.9740.4541.0041.00-2.68%609,093
May 27, 202540.9043.8040.5042.1342.134.91%1,911,209
May 23, 202537.8940.8836.7440.1640.166.92%2,821,941