Hinge Health, Inc. (HNGE)
NYSE: HNGE · Real-Time Price · USD
48.46
-2.79 (-5.44%)
At close: Sep 26, 2025, 4:00 PM EDT
48.72
+0.26 (0.54%)
Pre-market: Sep 29, 2025, 7:23 AM EDT
Hinge Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 56.99 | 57.95 | 55.00 | 57.73 | 57.73 | -0.07% | 372,517 |
| Aug 27, 2025 | 55.02 | 58.00 | 54.64 | 57.77 | 57.77 | 4.77% | 845,976 |
| Aug 26, 2025 | 55.00 | 55.96 | 53.97 | 55.14 | 55.14 | 0.13% | 689,565 |
| Aug 25, 2025 | 57.00 | 57.07 | 54.81 | 55.07 | 55.07 | -4.34% | 493,168 |
| Aug 22, 2025 | 55.76 | 58.11 | 55.23 | 57.57 | 57.57 | 2.80% | 773,538 |
| Aug 21, 2025 | 56.88 | 57.77 | 55.92 | 56.00 | 56.00 | -2.17% | 545,454 |
| Aug 20, 2025 | 55.71 | 57.42 | 54.36 | 57.24 | 57.24 | 2.09% | 704,249 |
| Aug 19, 2025 | 52.00 | 56.94 | 50.29 | 56.07 | 56.07 | -5.01% | 1,902,889 |
| Aug 18, 2025 | 59.34 | 62.18 | 59.00 | 59.03 | 59.03 | -0.07% | 783,035 |
| Aug 15, 2025 | 58.07 | 60.50 | 57.25 | 59.07 | 59.07 | 3.29% | 713,246 |
| Aug 14, 2025 | 57.55 | 59.09 | 56.24 | 57.19 | 57.19 | -1.48% | 448,367 |
| Aug 13, 2025 | 56.30 | 59.15 | 55.85 | 58.05 | 58.05 | 3.68% | 594,834 |
| Aug 12, 2025 | 55.56 | 56.29 | 54.01 | 55.99 | 55.99 | 0.48% | 524,274 |
| Aug 11, 2025 | 56.63 | 58.34 | 54.51 | 55.72 | 55.72 | -1.69% | 611,909 |
| Aug 8, 2025 | 60.32 | 60.64 | 55.05 | 56.68 | 56.68 | -6.08% | 1,295,793 |
| Aug 7, 2025 | 60.42 | 60.97 | 57.68 | 60.35 | 60.35 | -0.33% | 867,972 |
| Aug 6, 2025 | 54.85 | 62.00 | 52.25 | 60.55 | 60.55 | 25.57% | 2,983,340 |
| Aug 5, 2025 | 48.19 | 49.45 | 46.03 | 48.22 | 48.22 | - | 1,674,377 |
| Aug 4, 2025 | 45.82 | 48.61 | 45.56 | 48.22 | 48.22 | 7.27% | 809,665 |
| Aug 1, 2025 | 43.35 | 45.90 | 42.56 | 44.95 | 44.95 | - | 571,212 |
| Jul 31, 2025 | 44.14 | 46.52 | 43.75 | 44.95 | 44.95 | -0.18% | 533,254 |
| Jul 30, 2025 | 43.51 | 45.79 | 43.51 | 45.03 | 45.03 | 3.26% | 321,831 |
| Jul 29, 2025 | 44.75 | 45.53 | 42.27 | 43.61 | 43.61 | -3.75% | 640,650 |
| Jul 28, 2025 | 45.29 | 47.00 | 44.75 | 45.31 | 45.31 | -1.01% | 286,399 |
| Jul 25, 2025 | 45.96 | 46.16 | 44.75 | 45.77 | 45.77 | -0.46% | 285,702 |
| Jul 24, 2025 | 46.67 | 47.10 | 45.64 | 45.98 | 45.98 | -2.27% | 254,519 |
| Jul 23, 2025 | 46.84 | 47.25 | 45.59 | 47.05 | 47.05 | 0.79% | 248,994 |
| Jul 22, 2025 | 46.74 | 46.77 | 44.50 | 46.68 | 46.68 | -1.23% | 504,319 |
| Jul 21, 2025 | 47.55 | 51.38 | 46.63 | 47.26 | 47.26 | 0.64% | 798,827 |
| Jul 18, 2025 | 46.96 | 48.71 | 46.50 | 46.96 | 46.96 | 0.99% | 364,678 |