Hinge Health, Inc. (HNGE)
NYSE: HNGE · Real-Time Price · USD
43.11
+0.04 (0.09%)
At close: Jul 8, 2025, 4:00 PM
42.61
-0.50 (-1.16%)
After-hours: Jul 8, 2025, 7:58 PM EDT

Hinge Health Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 8, 202543.3843.6641.7043.1143.110.09%505,473
Jul 7, 202546.1346.2241.1243.0743.07-7.63%1,240,855
Jul 3, 202544.8046.7543.5546.6346.634.53%632,254
Jul 2, 202545.1145.8043.2544.6144.61-1.54%1,389,043
Jul 1, 202551.0051.5645.0745.3145.31-12.44%2,441,470
Jun 30, 202548.8452.1647.6651.7551.7511.27%2,736,146
Jun 27, 202544.9148.2343.3346.5146.513.45%1,295,651
Jun 26, 202544.4845.1541.9544.9644.960.97%1,138,822
Jun 25, 202547.0047.3443.4544.5344.53-5.09%1,214,297
Jun 24, 202544.8448.8544.7546.9246.927.39%1,937,867
Jun 23, 202543.0045.9841.3043.6943.693.85%1,719,188
Jun 20, 202540.4043.4340.0042.0742.075.89%1,106,159
Jun 18, 202538.6740.1637.5139.7339.734.55%771,606
Jun 17, 202535.8839.0035.8138.0038.004.94%826,298
Jun 16, 202536.4037.3035.5436.2136.213.90%804,118
Jun 13, 202534.3836.3733.6234.8534.85-0.49%311,920
Jun 12, 202534.8535.5933.4235.0235.02-0.40%541,677
Jun 11, 202536.5036.8834.2635.1635.16-3.91%567,343
Jun 10, 202538.0539.2935.5936.5936.59-3.71%525,071
Jun 9, 202539.5339.7237.8038.0038.00-2.29%296,627
Jun 6, 202538.5539.7536.3938.8938.891.01%597,902
Jun 5, 202540.0040.2138.0438.5038.50-3.77%407,088
Jun 4, 202540.7040.7039.9040.0140.01-0.82%280,201
Jun 3, 202540.9541.0239.6440.3440.34-0.27%372,486
Jun 2, 202539.1140.4738.7040.4540.454.15%504,612
May 30, 202538.5040.2938.0038.8438.84-0.82%634,035
May 29, 202541.0041.5638.5039.1639.16-4.49%1,902,229
May 28, 202542.5542.9740.4541.0041.00-2.68%609,093
May 27, 202540.9043.8040.5042.1342.134.91%1,911,209
May 23, 202537.8940.8836.7440.1640.166.92%2,821,941