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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 29, 2025 | 44.75 | 45.53 | 42.27 | 44.21 | - | -2.42% | 453,942 |
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 |
Jul 17, 2025 | 46.48 | 47.71 | 45.80 | 46.50 | 46.50 | -0.96% | 507,034 |
Jul 16, 2025 | 45.55 | 46.98 | 44.28 | 46.95 | 46.95 | 2.56% | 423,238 |
Jul 15, 2025 | 48.06 | 48.82 | 45.36 | 45.78 | 45.78 | -4.49% | 777,271 |
Jul 14, 2025 | 48.14 | 50.53 | 47.71 | 47.93 | 47.93 | 0.61% | 831,101 |
Jul 11, 2025 | 47.00 | 48.85 | 45.01 | 47.64 | 47.64 | 7.93% | 1,553,305 |
Jul 10, 2025 | 44.79 | 45.00 | 43.76 | 44.14 | 44.14 | -1.52% | 585,641 |
Jul 9, 2025 | 43.50 | 45.30 | 43.00 | 44.82 | 44.82 | 3.97% | 542,488 |
Jul 8, 2025 | 43.38 | 43.66 | 41.70 | 43.11 | 43.11 | 0.09% | 505,473 |
Jul 7, 2025 | 46.13 | 46.22 | 41.12 | 43.07 | 43.07 | -7.63% | 1,240,855 |
Jul 3, 2025 | 44.80 | 46.75 | 43.55 | 46.63 | 46.63 | 4.53% | 632,254 |
Jul 2, 2025 | 45.11 | 45.80 | 43.25 | 44.61 | 44.61 | -1.54% | 1,389,043 |
Jul 1, 2025 | 51.00 | 51.56 | 45.07 | 45.31 | 45.31 | -12.44% | 2,441,470 |
Jun 30, 2025 | 48.84 | 52.16 | 47.66 | 51.75 | 51.75 | 11.27% | 2,736,146 |
Jun 27, 2025 | 44.91 | 48.23 | 43.33 | 46.51 | 46.51 | 3.45% | 1,295,651 |
Jun 26, 2025 | 44.48 | 45.15 | 41.95 | 44.96 | 44.96 | 0.97% | 1,138,822 |
Jun 25, 2025 | 47.00 | 47.34 | 43.45 | 44.53 | 44.53 | -5.09% | 1,214,297 |
Jun 24, 2025 | 44.84 | 48.85 | 44.75 | 46.92 | 46.92 | 7.39% | 1,937,867 |
Jun 23, 2025 | 43.00 | 45.98 | 41.30 | 43.69 | 43.69 | 3.85% | 1,719,188 |
Jun 20, 2025 | 40.40 | 43.43 | 40.00 | 42.07 | 42.07 | 5.89% | 1,106,159 |
Jun 18, 2025 | 38.67 | 40.16 | 37.51 | 39.73 | 39.73 | 4.55% | 771,606 |
Jun 17, 2025 | 35.88 | 39.00 | 35.81 | 38.00 | 38.00 | 4.94% | 826,298 |
Jun 16, 2025 | 36.40 | 37.30 | 35.54 | 36.21 | 36.21 | 3.90% | 804,118 |
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 |