Hinge Health, Inc. (HNGE)
NYSE: HNGE · Real-Time Price · USD
49.28
-1.46 (-2.88%)
At close: Oct 17, 2025, 4:00 PM EDT
50.26
+0.98 (1.99%)
After-hours: Oct 17, 2025, 7:59 PM EDT
Hinge Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |