Hinge Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	44.04	45.10	42.60	44.49	44.49	1.02%	1,149,083
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%	6,164,767
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
Sep 25, 2025	51.64	53.60	49.51	51.25	51.25	-5.50%	3,073,604
Sep 24, 2025	59.08	59.94	53.63	54.23	54.23	-9.07%	2,282,833
Sep 23, 2025	58.44	61.89	58.44	59.64	59.64	3.11%	1,844,181
Sep 22, 2025	56.08	57.84	55.45	57.84	57.84	1.63%	1,081,455
Sep 19, 2025	56.25	57.72	55.75	56.91	56.91	-	2,667,691
Sep 18, 2025	56.60	58.12	56.03	56.91	56.91	0.30%	1,615,410
Sep 17, 2025	58.25	59.67	55.61	56.74	56.74	-3.62%	1,647,525
Sep 16, 2025	57.31	59.24	57.11	58.87	58.87	1.38%	1,003,013
Sep 15, 2025	57.00	58.48	56.61	58.07	58.07	0.76%	923,055
Sep 12, 2025	59.24	60.01	56.77	57.63	57.63	-3.92%	1,335,578
Sep 11, 2025	56.16	60.20	55.13	59.98	59.98	6.80%	1,576,244
Sep 10, 2025	56.50	57.82	55.13	56.16	56.16	-2.01%	970,107
Sep 9, 2025	55.50	58.25	55.00	57.31	57.31	0.60%	1,210,309
Sep 8, 2025	54.35	56.97	54.35	56.97	56.97	3.45%	1,316,318
Sep 5, 2025	54.98	56.35	54.08	55.07	55.07	-1.68%	780,401
Sep 4, 2025	56.50	57.00	54.30	56.01	56.01	-2.49%	963,572
Sep 3, 2025	54.74	57.55	54.40	57.44	57.44	3.16%	920,927
Sep 2, 2025	54.75	56.14	53.50	55.68	55.68	-0.71%	659,602
Aug 29, 2025	56.40	57.56	55.50	56.08	56.08	-2.86%	479,543