Hinge Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 15, 2026	43.66	44.61	42.62	43.76	43.76	0.99%	1,147,974
Jan 14, 2026	47.02	47.27	43.01	43.33	43.33	-8.06%	765,856
Jan 13, 2026	48.73	48.99	46.16	47.13	47.13	-2.76%	614,303
Jan 12, 2026	48.86	48.86	46.06	48.47	48.47	1.15%	677,580
Jan 9, 2026	50.36	50.36	47.90	47.92	47.92	-3.02%	847,058
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