Hinge Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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