Hinge Health, Inc. (HNGE)
NYSE: HNGE · Real-Time Price · USD
34.85
-0.17 (-0.49%)
At close: Jun 13, 2025, 4:00 PM
35.04
+0.19 (0.54%)
After-hours: Jun 13, 2025, 7:54 PM EDT
Hinge Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 34.38 | 36.37 | 33.62 | 34.85 | 34.85 | -0.49% | 311,920 |
| Jun 12, 2025 | 34.85 | 35.59 | 33.42 | 35.02 | 35.02 | -0.40% | 541,677 |
| Jun 11, 2025 | 36.50 | 36.88 | 34.26 | 35.16 | 35.16 | -3.91% | 567,343 |
| Jun 10, 2025 | 38.05 | 39.29 | 35.59 | 36.59 | 36.59 | -3.71% | 525,071 |
| Jun 9, 2025 | 39.53 | 39.72 | 37.80 | 38.00 | 38.00 | -2.29% | 296,627 |
| Jun 6, 2025 | 38.55 | 39.75 | 36.39 | 38.89 | 38.89 | 1.01% | 597,902 |
| Jun 5, 2025 | 40.00 | 40.21 | 38.04 | 38.50 | 38.50 | -3.77% | 407,088 |
| Jun 4, 2025 | 40.70 | 40.70 | 39.90 | 40.01 | 40.01 | -0.82% | 280,201 |
| Jun 3, 2025 | 40.95 | 41.02 | 39.64 | 40.34 | 40.34 | -0.27% | 372,486 |
| Jun 2, 2025 | 39.11 | 40.47 | 38.70 | 40.45 | 40.45 | 4.15% | 504,612 |
| May 30, 2025 | 38.50 | 40.29 | 38.00 | 38.84 | 38.84 | -0.82% | 634,035 |
| May 29, 2025 | 41.00 | 41.56 | 38.50 | 39.16 | 39.16 | -4.49% | 1,902,229 |
| May 28, 2025 | 42.55 | 42.97 | 40.45 | 41.00 | 41.00 | -2.68% | 609,093 |
| May 27, 2025 | 40.90 | 43.80 | 40.50 | 42.13 | 42.13 | 4.91% | 1,911,209 |
| May 23, 2025 | 37.89 | 40.88 | 36.74 | 40.16 | 40.16 | 6.92% | 2,821,941 |